Closing price on 12/22/2021
|
|
Open |
13.80 |
High |
14.30 |
Low |
13.80 |
Volume |
10,600 |
Split-adjusted Price |
12.84 |
|
|
HNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2021
|
-0.20 / -1.41%
|
13.80
|
14.30
|
13.80
|
14.00
|
14.10
|
12.84
|
10,600
|
|
12/21/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.03
|
0
|
|
12/20/2021
|
+0.50 / +3.65%
|
13.70
|
14.50
|
13.70
|
14.20
|
14.20
|
13.03
|
118,100
|
|
12/17/2021
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.70
|
12.75
|
28,000
|
|
12/16/2021
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.66
|
5,300
|
|
12/15/2021
|
0.00 / 0.00%
|
13.70
|
14.20
|
13.70
|
14.00
|
14.00
|
12.84
|
88,000
|
|
12/14/2021
|
-0.40 / -2.82%
|
13.80
|
14.20
|
13.80
|
13.80
|
14.00
|
12.66
|
15,000
|
|
12/13/2021
|
-0.30 / -2.07%
|
14.50
|
14.50
|
13.50
|
14.20
|
14.20
|
13.03
|
1,600
|
|
12/10/2021
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.10
|
14.10
|
14.50
|
12.94
|
10,100
|
|
12/9/2021
|
+0.50 / +3.65%
|
13.70
|
14.20
|
13.70
|
14.20
|
14.10
|
13.03
|
39,900
|
|
12/8/2021
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
12.57
|
24,300
|
|
12/7/2021
|
+0.30 / +2.22%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.70
|
12.66
|
28,400
|
|
12/6/2021
|
-0.30 / -2.17%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.50
|
12.39
|
23,200
|
|
12/3/2021
|
-0.60 / -4.32%
|
13.90
|
14.20
|
13.30
|
13.30
|
13.80
|
12.20
|
15,100
|
|
12/2/2021
|
+0.40 / +3.03%
|
13.20
|
14.20
|
13.20
|
13.60
|
13.92
|
12.48
|
91,000
|
|
12/1/2021
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.20
|
12.20
|
8,200
|
|
11/30/2021
|
-0.10 / -0.75%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
12.11
|
31,800
|
|
11/29/2021
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.30
|
12.29
|
28,700
|
|
11/26/2021
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.30
|
12.29
|
33,900
|
|
11/25/2021
|
-0.20 / -1.49%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.40
|
12.11
|
45,000
|
|
11/24/2021
|
+0.20 / +1.52%
|
13.20
|
13.60
|
13.20
|
13.40
|
13.40
|
12.29
|
22,500
|
|
11/23/2021
|
-0.10 / -0.75%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.20
|
12.20
|
70,000
|
|
11/22/2021
|
-0.60 / -4.29%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.40
|
12.29
|
19,600
|
|
11/19/2021
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.70
|
13.90
|
14.00
|
12.75
|
32,200
|
|
11/18/2021
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.20
|
13.03
|
95,800
|
|
11/17/2021
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
13.03
|
44,800
|
|
11/16/2021
|
+0.20 / +1.42%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.30
|
13.12
|
113,000
|
|
11/15/2021
|
+0.80 / +5.84%
|
14.00
|
14.60
|
13.70
|
14.50
|
14.10
|
13.30
|
94,700
|
|
11/12/2021
|
+0.80 / +6.06%
|
13.90
|
14.30
|
13.30
|
14.00
|
13.70
|
12.84
|
186,300
|
|
11/11/2021
|
+0.50 / +3.85%
|
13.00
|
13.70
|
13.00
|
13.50
|
13.20
|
12.39
|
171,600
|
|
|