|
Closing price on 11/3/2025
|
|
| Open |
23.80 |
| High |
24.00 |
| Low |
22.25 |
| Volume |
25,300 |
| Split-adjusted Price |
24.00 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2025
|
+0.20 / +0.84%
|
23.80
|
24.00
|
22.25
|
24.00
|
23.03
|
24.00
|
25,300
|
|
|
10/31/2025
|
+0.30 / +1.28%
|
23.30
|
23.80
|
23.30
|
23.80
|
23.69
|
23.80
|
3,200
|
|
|
10/30/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
100
|
|
|
10/29/2025
|
+0.20 / +0.86%
|
23.50
|
23.60
|
23.40
|
23.50
|
23.52
|
23.50
|
6,700
|
|
|
10/28/2025
|
-0.50 / -2.10%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
1,000
|
|
|
10/27/2025
|
-0.20 / -0.83%
|
23.90
|
23.90
|
23.60
|
23.80
|
23.78
|
23.80
|
5,900
|
|
|
10/24/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1,000
|
|
|
10/23/2025
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2,200
|
|
|
10/22/2025
|
+0.80 / +3.43%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
300
|
|
|
10/21/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.31
|
23.30
|
20,200
|
|
|
10/20/2025
|
-0.65 / -2.71%
|
23.35
|
24.00
|
23.30
|
23.30
|
23.36
|
23.30
|
3,700
|
|
|
10/17/2025
|
0.00 / 0.00%
|
23.80
|
23.95
|
23.80
|
23.95
|
23.92
|
23.95
|
1,400
|
|
|
10/16/2025
|
+0.60 / +2.57%
|
24.10
|
24.10
|
23.20
|
23.95
|
23.59
|
23.95
|
2,800
|
|
|
10/15/2025
|
+0.05 / +0.21%
|
23.35
|
23.35
|
23.30
|
23.35
|
23.35
|
23.35
|
25,800
|
|
|
10/14/2025
|
-0.65 / -2.71%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
1,000
|
|
|
10/13/2025
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
0
|
|
|
10/10/2025
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
1,700
|
|
|
10/9/2025
|
+0.05 / +0.21%
|
23.50
|
23.95
|
23.50
|
23.95
|
23.54
|
23.95
|
2,900
|
|
|
10/8/2025
|
+0.45 / +1.92%
|
23.30
|
24.00
|
23.30
|
23.90
|
23.52
|
23.90
|
900
|
|
|
10/7/2025
|
+0.05 / +0.21%
|
23.25
|
24.00
|
23.25
|
23.45
|
23.40
|
23.45
|
900
|
|
|
10/6/2025
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
0
|
|
|
10/3/2025
|
0.00 / 0.00%
|
23.35
|
23.40
|
23.35
|
23.40
|
23.38
|
23.40
|
800
|
|
|
10/2/2025
|
-0.05 / -0.21%
|
23.45
|
23.70
|
23.30
|
23.40
|
23.45
|
23.40
|
6,700
|
|
|
10/1/2025
|
0.00 / 0.00%
|
23.35
|
23.45
|
23.35
|
23.45
|
23.43
|
23.45
|
5,500
|
|
|
9/30/2025
|
-0.45 / -1.88%
|
23.85
|
23.85
|
23.40
|
23.45
|
23.58
|
23.45
|
3,700
|
|
|
9/29/2025
|
-0.05 / -0.21%
|
23.85
|
23.90
|
23.85
|
23.90
|
23.87
|
23.90
|
4,800
|
|
|
9/26/2025
|
+0.25 / +1.05%
|
23.30
|
23.95
|
23.30
|
23.95
|
23.32
|
23.95
|
3,100
|
|
|
9/25/2025
|
+0.30 / +1.28%
|
23.10
|
23.70
|
23.10
|
23.70
|
23.30
|
23.70
|
10,300
|
|
|
9/24/2025
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.47
|
23.40
|
900
|
|
|
9/23/2025
|
+0.25 / +1.08%
|
23.25
|
23.50
|
23.25
|
23.50
|
23.26
|
23.50
|
8,800
|
|
|