|
Closing price on 8/21/2025
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.80 |
| Volume |
3,400 |
| Split-adjusted Price |
23.80 |
There is no data on 8/22/2025. Display data on 8/21/2025 instead.
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
3,400
|
|
|
8/20/2025
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.80
|
23.80
|
23.80
|
23.80
|
3,700
|
|
|
8/19/2025
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.97
|
23.80
|
600
|
|
|
8/18/2025
|
-0.50 / -2.04%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.38
|
24.00
|
1,500
|
|
|
8/15/2025
|
+0.50 / +2.08%
|
24.10
|
25.65
|
24.00
|
24.50
|
24.20
|
24.50
|
25,500
|
|
|
8/14/2025
|
-0.25 / -0.99%
|
25.25
|
25.40
|
25.00
|
25.00
|
25.09
|
24.00
|
14,600
|
|
|
8/13/2025
|
-0.25 / -0.98%
|
25.50
|
25.50
|
25.25
|
25.25
|
25.34
|
24.24
|
3,100
|
|
|
8/12/2025
|
-0.30 / -1.16%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
24.48
|
3,600
|
|
|
8/11/2025
|
+0.80 / +3.20%
|
25.50
|
26.00
|
25.00
|
25.80
|
25.49
|
24.77
|
19,400
|
|
|
8/8/2025
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
24.00
|
1,000
|
|
|
8/7/2025
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
24.00
|
400
|
|
|
8/6/2025
|
0.00 / 0.00%
|
24.95
|
25.00
|
24.10
|
25.00
|
24.81
|
24.00
|
1,800
|
|
|
8/5/2025
|
+0.55 / +2.25%
|
24.50
|
25.00
|
24.40
|
25.00
|
24.63
|
24.00
|
300
|
|
|
8/4/2025
|
+0.35 / +1.45%
|
24.45
|
24.45
|
24.45
|
24.45
|
24.45
|
23.47
|
1,600
|
|
|
8/1/2025
|
-1.75 / -6.77%
|
24.15
|
24.15
|
24.10
|
24.10
|
24.13
|
23.14
|
2,000
|
|
|
7/31/2025
|
+1.45 / +5.94%
|
24.00
|
25.85
|
23.80
|
25.85
|
24.01
|
24.82
|
8,900
|
|
|
7/30/2025
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
23.42
|
0
|
|
|
7/29/2025
|
-0.05 / -0.20%
|
24.45
|
24.45
|
24.40
|
24.40
|
24.42
|
23.42
|
1,600
|
|
|
7/28/2025
|
+0.05 / +0.20%
|
24.50
|
24.50
|
24.30
|
24.45
|
24.48
|
23.47
|
4,700
|
|
|
7/25/2025
|
-0.20 / -0.81%
|
24.50
|
24.55
|
24.40
|
24.40
|
24.50
|
23.42
|
11,200
|
|
|
7/24/2025
|
0.00 / 0.00%
|
25.70
|
25.70
|
24.60
|
24.60
|
24.68
|
23.62
|
11,000
|
|
|
7/23/2025
|
+0.10 / +0.41%
|
25.45
|
25.45
|
24.60
|
24.60
|
24.62
|
23.62
|
4,100
|
|
|
7/22/2025
|
-1.40 / -5.41%
|
25.25
|
25.70
|
24.10
|
24.50
|
24.34
|
23.52
|
17,100
|
|
|
7/21/2025
|
+1.45 / +5.93%
|
24.10
|
25.90
|
23.95
|
25.90
|
24.08
|
24.86
|
10,500
|
|
|
7/18/2025
|
0.00 / 0.00%
|
24.45
|
24.45
|
24.45
|
24.45
|
24.45
|
23.47
|
0
|
|
|
7/17/2025
|
+0.35 / +1.45%
|
25.35
|
25.35
|
24.00
|
24.45
|
24.11
|
23.47
|
11,300
|
|
|
7/16/2025
|
+0.20 / +0.84%
|
24.30
|
24.50
|
24.10
|
24.10
|
24.30
|
23.14
|
1,300
|
|
|
7/15/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.93
|
22.94
|
7,800
|
|
|
7/14/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.91
|
22.94
|
5,600
|
|
|
7/11/2025
|
-0.60 / -2.45%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.91
|
22.94
|
1,100
|
|
|