|
Closing price on 12/26/2025
|
|
| Open |
21.85 |
| High |
21.85 |
| Low |
21.55 |
| Volume |
2,700 |
| Split-adjusted Price |
21.55 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2025
|
-0.30 / -1.37%
|
21.85
|
21.85
|
21.55
|
21.55
|
21.67
|
21.55
|
2,700
|
|
|
12/25/2025
|
0.00 / 0.00%
|
21.70
|
21.85
|
21.65
|
21.85
|
21.67
|
21.85
|
1,200
|
|
|
12/24/2025
|
+0.35 / +1.63%
|
21.50
|
21.90
|
21.50
|
21.85
|
21.56
|
21.85
|
5,400
|
|
|
12/23/2025
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.55
|
21.50
|
7,500
|
|
|
12/22/2025
|
-0.05 / -0.23%
|
21.95
|
21.95
|
21.90
|
21.90
|
21.93
|
21.90
|
1,500
|
|
|
12/19/2025
|
+0.20 / +0.92%
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
100
|
|
|
12/18/2025
|
+0.75 / +3.57%
|
21.45
|
21.75
|
21.45
|
21.75
|
21.65
|
21.75
|
1,100
|
|
|
12/17/2025
|
-0.65 / -3.00%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.08
|
21.00
|
4,000
|
|
|
12/16/2025
|
+0.55 / +2.61%
|
21.70
|
21.70
|
21.65
|
21.65
|
21.66
|
21.65
|
1,700
|
|
|
12/15/2025
|
-0.40 / -1.86%
|
21.50
|
21.50
|
20.10
|
21.10
|
20.83
|
21.10
|
57,900
|
|
|
12/12/2025
|
-0.15 / -0.69%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1,500
|
|
|
12/11/2025
|
0.00 / 0.00%
|
22.35
|
22.35
|
21.60
|
21.65
|
21.70
|
21.65
|
6,400
|
|
|
12/10/2025
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.65
|
21.65
|
21.70
|
21.65
|
9,500
|
|
|
12/9/2025
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.63
|
21.70
|
1,900
|
|
|
12/8/2025
|
-0.05 / -0.23%
|
21.95
|
21.95
|
21.90
|
21.90
|
21.94
|
21.90
|
1,200
|
|
|
12/5/2025
|
+0.05 / +0.23%
|
21.90
|
21.95
|
21.80
|
21.95
|
21.95
|
21.95
|
10,500
|
|
|
12/4/2025
|
-0.75 / -3.31%
|
22.50
|
22.50
|
21.70
|
21.90
|
22.16
|
21.90
|
3,100
|
|
|
12/3/2025
|
+1.15 / +5.35%
|
21.60
|
23.00
|
21.60
|
22.65
|
22.21
|
22.65
|
1,500
|
|
|
12/2/2025
|
-0.85 / -3.80%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.52
|
21.50
|
600
|
|
|
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
|
|
|