|
Closing price on 11/15/2023
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
4,400 |
| Split-adjusted Price |
17.21 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2023
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.90
|
17.21
|
4,400
|
|
|
11/14/2023
|
-1.00 / -5.49%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.90
|
16.54
|
1,400
|
|
|
11/13/2023
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
17.50
|
1,000
|
|
|
11/10/2023
|
+0.50 / +2.81%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.20
|
17.60
|
4,000
|
|
|
11/9/2023
|
+0.60 / +3.41%
|
17.60
|
18.20
|
17.60
|
18.20
|
17.80
|
17.50
|
5,600
|
|
|
11/8/2023
|
+0.30 / +1.73%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.92
|
1,200
|
|
|
11/7/2023
|
-0.70 / -3.95%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.30
|
16.35
|
1,600
|
|
|
11/6/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.02
|
1,100
|
|
|
11/3/2023
|
+0.30 / +1.72%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
17.02
|
3,000
|
|
|
11/2/2023
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.73
|
200
|
|
|
11/1/2023
|
+0.40 / +2.30%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.60
|
16.64
|
3,100
|
|
|
10/31/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.26
|
0
|
|
|
10/30/2023
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
16.26
|
4,700
|
|
|
10/27/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.17
|
0
|
|
|
10/26/2023
|
-0.50 / -2.84%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.30
|
15.98
|
5,600
|
|
|
10/25/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.45
|
1,000
|
|
|
10/24/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.45
|
0
|
|
|
10/23/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.45
|
0
|
|
|
10/20/2023
|
-0.50 / -2.78%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.60
|
16.36
|
3,500
|
|
|
10/19/2023
|
+0.50 / +2.86%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
16.82
|
26,600
|
|
|
10/18/2023
|
-0.60 / -3.31%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.36
|
1,300
|
|
|
10/17/2023
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.80
|
17.80
|
18.10
|
16.64
|
300
|
|
|
10/16/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.64
|
3,500
|
|
|
10/13/2023
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.80
|
16.73
|
74,000
|
|
|
10/12/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.64
|
100
|
|
|
10/11/2023
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.64
|
59,200
|
|
|
10/10/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.54
|
0
|
|
|
10/9/2023
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.70
|
16.64
|
77,900
|
|
|
10/6/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.45
|
300
|
|
|
10/5/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.45
|
2,700
|
|
|