|
Closing price on 11/24/2021
|
|
| Open |
13.20 |
| High |
13.60 |
| Low |
13.20 |
| Volume |
22,500 |
| Split-adjusted Price |
11.35 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2021
|
+0.20 / +1.52%
|
13.20
|
13.60
|
13.20
|
13.40
|
13.40
|
11.35
|
22,500
|
|
|
11/23/2021
|
-0.10 / -0.75%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.20
|
11.26
|
70,000
|
|
|
11/22/2021
|
-0.60 / -4.29%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.40
|
11.35
|
19,600
|
|
|
11/19/2021
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.70
|
13.90
|
14.00
|
11.77
|
32,200
|
|
|
11/18/2021
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.20
|
12.03
|
95,800
|
|
|
11/17/2021
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
12.03
|
44,800
|
|
|
11/16/2021
|
+0.20 / +1.42%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.30
|
12.11
|
113,000
|
|
|
11/15/2021
|
+0.80 / +5.84%
|
14.00
|
14.60
|
13.70
|
14.50
|
14.10
|
12.28
|
94,700
|
|
|
11/12/2021
|
+0.80 / +6.06%
|
13.90
|
14.30
|
13.30
|
14.00
|
13.70
|
11.86
|
186,300
|
|
|
11/11/2021
|
+0.50 / +3.85%
|
13.00
|
13.70
|
13.00
|
13.50
|
13.20
|
11.43
|
171,600
|
|
|
11/10/2021
|
+0.30 / +2.33%
|
12.90
|
13.30
|
12.80
|
13.20
|
13.00
|
11.18
|
204,600
|
|
|
11/9/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.90
|
10.92
|
23,800
|
|
|
11/8/2021
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
12.90
|
12.91
|
10.92
|
19,100
|
|
|
11/5/2021
|
-0.10 / -0.75%
|
13.20
|
13.30
|
12.80
|
13.20
|
12.90
|
11.18
|
291,370
|
|
|
11/4/2021
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
11.26
|
400
|
|
|
11/3/2021
|
0.00 / 0.00%
|
13.20
|
13.60
|
13.20
|
13.20
|
13.40
|
11.18
|
34,900
|
|
|
11/2/2021
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.20
|
11.43
|
86,900
|
|
|
11/1/2021
|
+0.40 / +3.10%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.20
|
11.26
|
32,300
|
|
|
10/29/2021
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.90
|
11.09
|
59,500
|
|
|
10/28/2021
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.80
|
11.01
|
27,400
|
|
|
10/27/2021
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.70
|
10.84
|
12,400
|
|
|
10/26/2021
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.80
|
13.00
|
12.90
|
11.01
|
5,400
|
|
|
10/25/2021
|
+0.20 / +1.56%
|
13.00
|
13.30
|
12.80
|
13.00
|
13.00
|
11.01
|
37,800
|
|
|
10/22/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.84
|
67,700
|
|
|
10/21/2021
|
+0.20 / +1.57%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.80
|
10.92
|
106,900
|
|
|
10/20/2021
|
+0.50 / +4.07%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.70
|
10.84
|
76,800
|
|
|
10/19/2021
|
+0.60 / +4.96%
|
12.10
|
12.90
|
12.10
|
12.70
|
12.30
|
10.76
|
130,400
|
|
|
10/18/2021
|
+0.10 / +0.84%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.10
|
10.16
|
14,800
|
|
|
10/15/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.90
|
10.16
|
19,200
|
|
|
10/14/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.16
|
13,200
|
|
|