|
Closing price on 12/1/2025
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
22.30 |
| Volume |
1,900 |
| Split-adjusted Price |
22.35 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2025
|
+0.85 / +3.95%
|
22.40
|
22.40
|
22.30
|
22.35
|
22.34
|
22.35
|
1,900
|
|
|
11/28/2025
|
+0.20 / +0.94%
|
22.30
|
22.30
|
21.50
|
21.50
|
21.88
|
21.50
|
2,800
|
|
|
11/27/2025
|
-0.40 / -1.84%
|
21.70
|
21.80
|
21.30
|
21.30
|
21.65
|
21.30
|
10,700
|
|
|
11/26/2025
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.72
|
21.70
|
1,100
|
|
|
11/25/2025
|
+0.20 / +0.93%
|
22.40
|
22.40
|
21.00
|
21.80
|
21.44
|
21.80
|
6,200
|
|
|
11/24/2025
|
0.00 / 0.00%
|
21.60
|
22.90
|
21.60
|
21.60
|
21.78
|
21.60
|
7,300
|
|
|
11/21/2025
|
+0.60 / +2.86%
|
21.15
|
21.60
|
20.30
|
21.60
|
20.67
|
21.60
|
69,800
|
|
|
11/20/2025
|
-0.50 / -2.33%
|
21.85
|
22.80
|
21.00
|
21.00
|
21.44
|
21.00
|
37,100
|
|
|
11/19/2025
|
-0.50 / -2.27%
|
21.95
|
22.00
|
21.50
|
21.50
|
21.71
|
21.50
|
14,800
|
|
|
11/18/2025
|
+0.10 / +0.46%
|
21.75
|
22.00
|
21.50
|
22.00
|
21.65
|
22.00
|
15,700
|
|
|
11/17/2025
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.76
|
21.90
|
24,700
|
|
|
11/14/2025
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.55
|
22.00
|
21.92
|
22.00
|
2,700
|
|
|
11/13/2025
|
+0.05 / +0.23%
|
22.00
|
22.05
|
21.65
|
22.05
|
21.71
|
22.05
|
20,900
|
|
|
11/12/2025
|
-0.15 / -0.68%
|
22.30
|
22.35
|
21.50
|
22.00
|
21.99
|
22.00
|
70,300
|
|
|
11/11/2025
|
-1.20 / -5.14%
|
23.00
|
23.00
|
22.15
|
22.15
|
22.37
|
22.15
|
8,800
|
|
|
11/10/2025
|
+0.05 / +0.21%
|
23.30
|
23.50
|
22.00
|
23.35
|
22.26
|
23.35
|
19,700
|
|
|
11/7/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
0
|
|
|
11/6/2025
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2,200
|
|
|
11/5/2025
|
+0.10 / +0.43%
|
23.35
|
23.40
|
23.30
|
23.40
|
23.34
|
23.40
|
2,400
|
|
|
11/4/2025
|
-0.70 / -2.92%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.30
|
23.30
|
16,300
|
|
|
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
|
|
|