|
Closing price on 1/9/2023
|
|
| Open |
16.70 |
| High |
18.00 |
| Low |
16.60 |
| Volume |
3,600 |
| Split-adjusted Price |
15.88 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2023
|
+0.70 / +4.05%
|
16.70
|
18.00
|
16.60
|
18.00
|
16.70
|
15.88
|
3,600
|
|
|
1/6/2023
|
+0.70 / +4.17%
|
16.80
|
17.50
|
16.70
|
17.50
|
17.30
|
15.44
|
6,200
|
|
|
1/5/2023
|
-0.10 / -0.59%
|
17.00
|
18.00
|
16.80
|
16.90
|
16.80
|
14.91
|
7,400
|
|
|
1/4/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.00
|
0
|
|
|
1/3/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.00
|
0
|
|
|
12/30/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.00
|
0
|
|
|
12/29/2022
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.00
|
500
|
|
|
12/28/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.50
|
15.17
|
5,800
|
|
|
12/27/2022
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.20
|
15.44
|
600
|
|
|
12/26/2022
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.00
|
100
|
|
|
12/23/2022
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.61
|
300
|
|
|
12/22/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.70
|
0
|
|
|
12/21/2022
|
+0.40 / +2.27%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.80
|
15.88
|
2,600
|
|
|
12/20/2022
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.60
|
15.44
|
7,400
|
|
|
12/19/2022
|
+0.50 / +2.94%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.50
|
15.44
|
5,500
|
|
|
12/16/2022
|
-0.60 / -3.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.00
|
300
|
|
|
12/15/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.53
|
0
|
|
|
12/14/2022
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
15.53
|
400
|
|
|
12/13/2022
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.44
|
300
|
|
|
12/12/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.70
|
100
|
|
|
12/9/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.70
|
200
|
|
|
12/8/2022
|
-0.30 / -1.75%
|
16.30
|
18.00
|
16.30
|
16.80
|
17.80
|
14.82
|
4,100
|
|
|
12/7/2022
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.10
|
15.00
|
1,000
|
|
|
12/6/2022
|
-0.20 / -1.16%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.40
|
15.00
|
17,700
|
|
|
12/5/2022
|
0.00 / 0.00%
|
16.60
|
17.50
|
16.50
|
17.50
|
17.20
|
15.44
|
32,600
|
|
|
12/2/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.44
|
0
|
|
|
12/1/2022
|
+0.50 / +2.94%
|
18.80
|
19.00
|
17.30
|
17.50
|
17.50
|
15.44
|
2,900
|
|
|
11/30/2022
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
15.00
|
4,400
|
|
|
11/29/2022
|
+0.90 / +5.29%
|
17.00
|
17.90
|
16.80
|
17.90
|
17.00
|
15.79
|
4,500
|
|
|
11/28/2022
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.00
|
1,500
|
|
|