|
Closing price on 11/29/2022
|
|
| Open |
17.00 |
| High |
17.90 |
| Low |
16.80 |
| Volume |
4,500 |
| Split-adjusted Price |
16.42 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.90 / +5.29%
|
17.00
|
17.90
|
16.80
|
17.90
|
17.00
|
16.42
|
4,500
|
|
|
11/28/2022
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.60
|
1,500
|
|
|
11/25/2022
|
-0.60 / -3.45%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.41
|
300
|
|
|
11/24/2022
|
+0.80 / +4.79%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.40
|
16.06
|
2,700
|
|
|
11/23/2022
|
-1.60 / -8.74%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.32
|
200
|
|
|
11/22/2022
|
+1.40 / +8.43%
|
18.30
|
18.40
|
18.00
|
18.00
|
18.30
|
16.51
|
2,700
|
|
|
11/21/2022
|
-0.50 / -2.67%
|
16.00
|
18.20
|
16.00
|
18.20
|
16.60
|
16.70
|
400
|
|
|
11/18/2022
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.16
|
0
|
|
|
11/17/2022
|
+0.10 / +0.54%
|
18.30
|
18.70
|
18.30
|
18.50
|
18.70
|
16.97
|
6,000
|
|
|
11/16/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.88
|
0
|
|
|
11/15/2022
|
+1.60 / +9.52%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.88
|
1,500
|
|
|
11/14/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.41
|
0
|
|
|
11/11/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.41
|
0
|
|
|
11/10/2022
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.41
|
2,700
|
|
|
11/9/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.69
|
0
|
|
|
11/8/2022
|
-0.50 / -2.84%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
15.69
|
500
|
|
|
11/7/2022
|
-1.10 / -5.88%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.60
|
16.15
|
2,800
|
|
|
11/4/2022
|
-0.40 / -2.05%
|
18.30
|
19.20
|
18.20
|
19.10
|
18.70
|
17.52
|
1,100
|
|
|
11/3/2022
|
+1.30 / +7.18%
|
18.80
|
19.50
|
18.80
|
19.40
|
19.50
|
17.80
|
10,700
|
|
|
11/2/2022
|
-0.20 / -1.09%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.10
|
16.70
|
41,900
|
|
|
11/1/2022
|
+0.70 / +3.85%
|
18.10
|
18.90
|
18.00
|
18.90
|
18.40
|
17.34
|
4,300
|
|
|
10/31/2022
|
-0.80 / -4.21%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.70
|
1,000
|
|
|
10/28/2022
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.43
|
600
|
|
|
10/27/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.61
|
0
|
|
|
10/26/2022
|
-0.20 / -1.10%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.10
|
16.51
|
4,600
|
|
|
10/25/2022
|
-0.90 / -4.76%
|
20.00
|
20.00
|
18.00
|
18.00
|
18.20
|
16.51
|
4,100
|
|
|
10/24/2022
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.90
|
17.06
|
5,600
|
|
|
10/21/2022
|
-0.90 / -4.52%
|
19.10
|
19.30
|
19.00
|
19.00
|
19.00
|
17.43
|
5,400
|
|
|
10/20/2022
|
+1.70 / +9.55%
|
16.90
|
20.20
|
16.90
|
19.50
|
19.90
|
17.89
|
35,400
|
|
|
10/19/2022
|
0.00 / 0.00%
|
16.00
|
19.40
|
15.80
|
18.20
|
17.80
|
16.70
|
700
|
|
|