|
Closing price on 1/8/2019
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
1,100 |
| Split-adjusted Price |
11.03 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2019
|
+1.30 / +11.61%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.09
|
11.03
|
1,100
|
|
|
1/7/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.88
|
0
|
|
|
1/4/2019
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.88
|
100
|
|
|
1/3/2019
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
10.32
|
5,300
|
|
|
1/2/2019
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.23
|
200
|
|
|
12/28/2018
|
+0.30 / +2.63%
|
11.20
|
12.00
|
11.20
|
11.70
|
11.83
|
10.32
|
800
|
|
|
12/27/2018
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.06
|
100
|
|
|
12/26/2018
|
+1.00 / +9.09%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
2,600
|
|
|
12/25/2018
|
-1.60 / -12.70%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.13
|
9.70
|
300
|
|
|
12/24/2018
|
-0.10 / -0.79%
|
11.20
|
12.60
|
11.20
|
12.60
|
12.29
|
11.12
|
800
|
|
|
12/21/2018
|
+1.40 / +12.07%
|
11.10
|
13.30
|
11.10
|
13.00
|
12.68
|
11.47
|
2,100
|
|
|
12/20/2018
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.23
|
200
|
|
|
12/19/2018
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.79
|
100
|
|
|
12/18/2018
|
+0.10 / +0.87%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.58
|
10.23
|
3,700
|
|
|
12/17/2018
|
+0.10 / +0.88%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.46
|
10.14
|
1,600
|
|
|
12/14/2018
|
0.00 / 0.00%
|
10.60
|
11.50
|
10.60
|
11.50
|
11.40
|
10.14
|
900
|
|
|
12/13/2018
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.14
|
2,900
|
|
|
12/12/2018
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.26
|
0
|
|
|
12/11/2018
|
-0.10 / -0.95%
|
10.30
|
11.00
|
10.30
|
10.40
|
10.53
|
9.17
|
400
|
|
|
12/10/2018
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.26
|
100
|
|
|
12/7/2018
|
-0.80 / -6.78%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.75
|
9.70
|
200
|
|
|
12/6/2018
|
0.00 / 0.00%
|
10.50
|
11.80
|
10.50
|
11.80
|
11.37
|
10.41
|
300
|
|
|
12/5/2018
|
+0.30 / +2.61%
|
10.40
|
11.80
|
10.40
|
11.80
|
11.76
|
10.41
|
8,500
|
|
|
12/4/2018
|
+0.50 / +4.55%
|
10.00
|
11.50
|
10.00
|
11.50
|
11.36
|
10.14
|
1,100
|
|
|
12/3/2018
|
+1.20 / +12.24%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.70
|
600
|
|
|
11/30/2018
|
-0.50 / -4.90%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
8.56
|
200
|
|
|
11/29/2018
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.00
|
0
|
|
|
11/28/2018
|
0.00 / 0.00%
|
10.00
|
10.80
|
10.00
|
10.50
|
10.22
|
9.26
|
3,000
|
|
|
11/27/2018
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.26
|
100
|
|
|
11/26/2018
|
-0.60 / -5.88%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.47
|
100
|
|
|