|
Closing price on 11/15/2017
|
|
| Open |
9.60 |
| High |
10.50 |
| Low |
9.60 |
| Volume |
1,970 |
| Split-adjusted Price |
9.26 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2017
|
-0.50 / -4.55%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.34
|
9.26
|
1,970
|
|
|
11/14/2017
|
-0.20 / -1.79%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.07
|
9.70
|
2,170
|
|
|
11/13/2017
|
+0.30 / +2.75%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.08
|
9.88
|
1,200
|
|
|
11/10/2017
|
+1.30 / +13.40%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.87
|
9.70
|
1,750
|
|
|
11/9/2017
|
+0.90 / +10.23%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.56
|
0
|
|
|
11/8/2017
|
-1.40 / -13.73%
|
10.10
|
10.10
|
8.80
|
8.80
|
9.71
|
7.76
|
9,080
|
|
|
11/7/2017
|
-1.80 / -15.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.00
|
1,970
|
|
|
11/6/2017
|
-2.10 / -14.89%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
4,179
|
|
|
11/3/2017
|
-2.40 / -14.55%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.44
|
1,270
|
|
|
11/2/2017
|
-2.80 / -14.51%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.56
|
3,000
|
|
|
11/1/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.03
|
0
|
|
|
10/31/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.03
|
0
|
|
|
10/30/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.03
|
100
|
|
|
10/27/2017
|
-3.30 / -14.60%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.03
|
4,700
|
|
|
10/26/2017
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.94
|
0
|
|
|
10/25/2017
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.94
|
70
|
|
|
10/24/2017
|
+0.20 / +0.89%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.94
|
10
|
|
|
10/23/2017
|
+0.10 / +0.45%
|
22.60
|
22.60
|
22.40
|
22.40
|
22.58
|
19.76
|
3,460
|
|
|
10/20/2017
|
-0.10 / -0.44%
|
21.50
|
22.50
|
21.50
|
22.40
|
22.32
|
19.76
|
1,420
|
|
|
10/19/2017
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.69
|
19.85
|
1,300
|
|
|
10/18/2017
|
+1.80 / +8.49%
|
24.30
|
24.30
|
22.50
|
23.00
|
23.25
|
20.29
|
3,600
|
|
|
10/17/2017
|
+2.70 / +14.59%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.70
|
10,490
|
|
|
10/16/2017
|
+2.40 / +14.91%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.32
|
4,100
|
|
|
10/13/2017
|
+2.10 / +15.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.20
|
1,670
|
|
|
10/12/2017
|
+4.00 / +40.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.35
|
6,400
|
|
|
10/11/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.82
|
0
|
|
|
10/10/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.82
|
0
|
|
|
10/9/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.82
|
0
|
|
|
10/6/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.82
|
0
|
|
|
10/5/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.82
|
0
|
|
|