Closing price on 1/21/2022
|
|
Open |
13.50 |
High |
13.60 |
Low |
13.50 |
Volume |
1,700 |
Split-adjusted Price |
12.00 |
|
|
HNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2022
|
+0.30 / +2.26%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
12.00
|
1,700
|
|
1/20/2022
|
+0.40 / +3.01%
|
13.30
|
13.70
|
13.20
|
13.70
|
13.30
|
12.09
|
16,100
|
|
1/19/2022
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.30
|
11.73
|
15,900
|
|
1/18/2022
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.40
|
13.50
|
13.40
|
11.91
|
26,100
|
|
1/17/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.40
|
11.91
|
38,900
|
|
1/14/2022
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
11.91
|
5,200
|
|
1/13/2022
|
-0.20 / -1.45%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
12.00
|
10,800
|
|
1/12/2022
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.80
|
12.09
|
18,000
|
|
1/11/2022
|
-0.40 / -2.86%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.80
|
12.00
|
88,700
|
|
1/10/2022
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
13.90
|
14.00
|
12.26
|
9,700
|
|
1/7/2022
|
-0.10 / -0.72%
|
14.00
|
14.20
|
13.80
|
13.80
|
13.90
|
12.17
|
70,100
|
|
1/6/2022
|
-0.10 / -0.71%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
12.26
|
11,900
|
|
1/5/2022
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
13.90
|
14.00
|
12.26
|
15,300
|
|
1/4/2022
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
12.17
|
58,100
|
|
12/31/2021
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
12.35
|
13,700
|
|
12/30/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.26
|
700
|
|
12/29/2021
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.80
|
14.00
|
13.90
|
12.35
|
4,500
|
|
12/28/2021
|
+0.40 / +2.90%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.00
|
12.53
|
2,900
|
|
12/27/2021
|
-0.20 / -1.43%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
12.17
|
13,200
|
|
12/24/2021
|
+0.20 / +1.44%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.00
|
12.44
|
20,900
|
|
12/23/2021
|
-0.30 / -2.13%
|
13.80
|
14.10
|
13.80
|
13.80
|
13.90
|
12.17
|
49,400
|
|
12/22/2021
|
-0.20 / -1.41%
|
13.80
|
14.30
|
13.80
|
14.00
|
14.10
|
12.35
|
10,600
|
|
12/21/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.53
|
0
|
|
12/20/2021
|
+0.50 / +3.65%
|
13.70
|
14.50
|
13.70
|
14.20
|
14.20
|
12.53
|
118,100
|
|
12/17/2021
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.70
|
12.26
|
28,000
|
|
12/16/2021
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.17
|
5,300
|
|
12/15/2021
|
0.00 / 0.00%
|
13.70
|
14.20
|
13.70
|
14.00
|
14.00
|
12.35
|
88,000
|
|
12/14/2021
|
-0.40 / -2.82%
|
13.80
|
14.20
|
13.80
|
13.80
|
14.00
|
12.17
|
15,000
|
|
12/13/2021
|
-0.30 / -2.07%
|
14.50
|
14.50
|
13.50
|
14.20
|
14.20
|
12.53
|
1,600
|
|
12/10/2021
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.10
|
14.10
|
14.50
|
12.44
|
10,100
|
|
|