Closing price on 10/15/2024
|
|
Open |
24.20 |
High |
25.40 |
Low |
24.20 |
Volume |
7,600 |
Split-adjusted Price |
25.40 |
|
|
HNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2024
|
+1.50 / +6.28%
|
24.20
|
25.40
|
24.20
|
25.40
|
25.23
|
25.40
|
7,600
|
|
10/14/2024
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
0
|
|
10/11/2024
|
-1.10 / -4.40%
|
23.90
|
24.15
|
23.90
|
23.90
|
23.98
|
23.90
|
4,300
|
|
10/10/2024
|
-0.40 / -1.57%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
300
|
|
10/9/2024
|
+0.20 / +0.79%
|
26.50
|
26.90
|
25.40
|
25.40
|
26.54
|
25.40
|
1,600
|
|
10/8/2024
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
400
|
|
10/7/2024
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
100
|
|
10/4/2024
|
-0.35 / -1.37%
|
27.00
|
27.00
|
25.20
|
25.20
|
26.63
|
25.20
|
3,500
|
|
10/3/2024
|
+0.20 / +0.79%
|
25.35
|
25.60
|
25.35
|
25.55
|
25.55
|
25.55
|
1,500
|
|
10/2/2024
|
0.00 / 0.00%
|
25.35
|
25.35
|
25.35
|
25.35
|
25.35
|
25.35
|
0
|
|
10/1/2024
|
+0.35 / +1.40%
|
26.50
|
26.75
|
25.35
|
25.35
|
26.59
|
25.35
|
4,300
|
|
9/30/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
9/27/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
9/26/2024
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
5,000
|
|
9/25/2024
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
0
|
|
9/24/2024
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
0
|
|
9/23/2024
|
0.00 / 0.00%
|
27.25
|
27.25
|
25.50
|
25.50
|
26.38
|
25.50
|
200
|
|
9/20/2024
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
0
|
|
9/19/2024
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
1,400
|
|
9/18/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
600
|
|
9/17/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26,600
|
|
9/16/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
100
|
|
9/13/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
0
|
|
9/12/2024
|
-1.00 / -3.70%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
300
|
|
9/11/2024
|
+0.90 / +3.45%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.68
|
27.00
|
66,000
|
|
9/10/2024
|
-0.10 / -0.38%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
100
|
|
9/9/2024
|
+0.10 / +0.38%
|
26.10
|
26.20
|
26.10
|
26.20
|
26.18
|
26.20
|
15,600
|
|
9/6/2024
|
+0.60 / +2.35%
|
25.50
|
26.10
|
25.50
|
26.10
|
26.05
|
26.10
|
26,900
|
|
9/5/2024
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
100
|
|
9/4/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
3,400
|
|
|