|
Closing price on 1/17/2018
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
4,010 |
| Split-adjusted Price |
9.26 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2018
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.47
|
9.26
|
4,010
|
|
|
1/16/2018
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
9.35
|
2,990
|
|
|
1/15/2018
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.58
|
9.44
|
1,100
|
|
|
1/12/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
9.17
|
2,500
|
|
|
1/11/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
10
|
|
|
1/10/2018
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
0
|
|
|
1/9/2018
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
9.26
|
500
|
|
|
1/8/2018
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.27
|
9.09
|
2,400
|
|
|
1/5/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
0
|
|
|
1/4/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
0
|
|
|
1/3/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
0
|
|
|
1/2/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
70
|
|
|
12/29/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
0
|
|
|
12/28/2017
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
400
|
|
|
12/27/2017
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.70
|
350
|
|
|
12/26/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.26
|
0
|
|
|
12/25/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.26
|
0
|
|
|
12/22/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.26
|
0
|
|
|
12/21/2017
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.52
|
9.26
|
2,630
|
|
|
12/20/2017
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.26
|
100
|
|
|
12/19/2017
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.35
|
100
|
|
|
12/18/2017
|
0.00 / 0.00%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.28
|
9.26
|
1,600
|
|
|
12/15/2017
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.26
|
641
|
|
|
12/14/2017
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.82
|
600
|
|
|
12/13/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.44
|
460
|
|
|
12/12/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.44
|
1,000
|
|
|
12/11/2017
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.53
|
400
|
|
|
12/8/2017
|
+0.80 / +8.00%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.54
|
9.53
|
2,210
|
|
|
12/7/2017
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.82
|
370
|
|
|
12/6/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.70
|
0
|
|
|