|
Closing price on 12/21/2017
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
2,630 |
| Split-adjusted Price |
9.26 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.52
|
9.26
|
2,630
|
|
|
12/20/2017
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.26
|
100
|
|
|
12/19/2017
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.35
|
100
|
|
|
12/18/2017
|
0.00 / 0.00%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.28
|
9.26
|
1,600
|
|
|
12/15/2017
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.26
|
641
|
|
|
12/14/2017
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.82
|
600
|
|
|
12/13/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.44
|
460
|
|
|
12/12/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.44
|
1,000
|
|
|
12/11/2017
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.53
|
400
|
|
|
12/8/2017
|
+0.80 / +8.00%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.54
|
9.53
|
2,210
|
|
|
12/7/2017
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.82
|
370
|
|
|
12/6/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.70
|
0
|
|
|
12/5/2017
|
+0.70 / +6.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.98
|
9.70
|
1,410
|
|
|
12/4/2017
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.27
|
9.09
|
2,850
|
|
|
12/1/2017
|
-0.90 / -8.11%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.00
|
5,300
|
|
|
11/30/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.79
|
0
|
|
|
11/29/2017
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.79
|
70
|
|
|
11/28/2017
|
+1.00 / +9.80%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
9.88
|
1,129
|
|
|
11/27/2017
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
9.00
|
670
|
|
|
11/24/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.09
|
0
|
|
|
11/23/2017
|
+1.30 / +14.44%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.09
|
2,150
|
|
|
11/22/2017
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.94
|
380
|
|
|
11/21/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.82
|
341
|
|
|
11/20/2017
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.82
|
1,998
|
|
|
11/17/2017
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.26
|
370
|
|
|
11/16/2017
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.88
|
1,600
|
|
|
11/15/2017
|
-0.50 / -4.55%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.34
|
9.26
|
1,970
|
|
|
11/14/2017
|
-0.20 / -1.79%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.07
|
9.70
|
2,170
|
|
|
11/13/2017
|
+0.30 / +2.75%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.08
|
9.88
|
1,200
|
|
|
11/10/2017
|
+1.30 / +13.40%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.87
|
9.70
|
1,750
|
|
|