Closing price on 10/22/2021
|
|
Open |
12.80 |
High |
12.80 |
Low |
12.80 |
Volume |
67,700 |
Split-adjusted Price |
11.74 |
|
|
HNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.74
|
67,700
|
|
10/21/2021
|
+0.20 / +1.57%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.80
|
11.84
|
106,900
|
|
10/20/2021
|
+0.50 / +4.07%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.70
|
11.74
|
76,800
|
|
10/19/2021
|
+0.60 / +4.96%
|
12.10
|
12.90
|
12.10
|
12.70
|
12.30
|
11.65
|
130,400
|
|
10/18/2021
|
+0.10 / +0.84%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.10
|
11.01
|
14,800
|
|
10/15/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.90
|
11.01
|
19,200
|
|
10/14/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.01
|
13,200
|
|
10/13/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.01
|
16,500
|
|
10/12/2021
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.92
|
1,700
|
|
10/11/2021
|
0.00 / 0.00%
|
12.00
|
13.10
|
12.00
|
12.00
|
12.00
|
11.01
|
16,600
|
|
10/8/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.01
|
42,600
|
|
10/7/2021
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.00
|
11.28
|
21,500
|
|
10/6/2021
|
-0.10 / -0.79%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
11.47
|
1,200
|
|
10/5/2021
|
+0.30 / +2.46%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.60
|
11.47
|
4,300
|
|
10/4/2021
|
+0.60 / +5.00%
|
12.00
|
12.90
|
12.00
|
12.60
|
12.20
|
11.56
|
44,000
|
|
10/1/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.01
|
13,700
|
|
9/30/2021
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.01
|
3,800
|
|
9/29/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.56
|
0
|
|
9/28/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.56
|
0
|
|
9/27/2021
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.60
|
11.65
|
3,500
|
|
9/24/2021
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.70
|
11.74
|
3,000
|
|
9/23/2021
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
11.74
|
900
|
|
9/22/2021
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.74
|
100
|
|
9/21/2021
|
-0.90 / -6.98%
|
12.00
|
12.90
|
11.50
|
12.00
|
12.00
|
11.01
|
19,100
|
|
9/20/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.84
|
0
|
|
9/17/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.84
|
100
|
|
9/16/2021
|
+0.80 / +6.56%
|
13.80
|
13.80
|
12.80
|
13.00
|
12.90
|
11.93
|
8,700
|
|
9/15/2021
|
+1.00 / +8.33%
|
12.10
|
13.80
|
12.10
|
13.00
|
12.20
|
11.93
|
51,900
|
|
9/14/2021
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
11.01
|
33,200
|
|
9/13/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.01
|
10,000
|
|
|