|
Closing price on 12/27/2021
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.80 |
| Volume |
13,200 |
| Split-adjusted Price |
11.69 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2021
|
-0.20 / -1.43%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
11.69
|
13,200
|
|
|
12/24/2021
|
+0.20 / +1.44%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.00
|
11.94
|
20,900
|
|
|
12/23/2021
|
-0.30 / -2.13%
|
13.80
|
14.10
|
13.80
|
13.80
|
13.90
|
11.69
|
49,400
|
|
|
12/22/2021
|
-0.20 / -1.41%
|
13.80
|
14.30
|
13.80
|
14.00
|
14.10
|
11.86
|
10,600
|
|
|
12/21/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.03
|
0
|
|
|
12/20/2021
|
+0.50 / +3.65%
|
13.70
|
14.50
|
13.70
|
14.20
|
14.20
|
12.03
|
118,100
|
|
|
12/17/2021
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.70
|
11.77
|
28,000
|
|
|
12/16/2021
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.69
|
5,300
|
|
|
12/15/2021
|
0.00 / 0.00%
|
13.70
|
14.20
|
13.70
|
14.00
|
14.00
|
11.86
|
88,000
|
|
|
12/14/2021
|
-0.40 / -2.82%
|
13.80
|
14.20
|
13.80
|
13.80
|
14.00
|
11.69
|
15,000
|
|
|
12/13/2021
|
-0.30 / -2.07%
|
14.50
|
14.50
|
13.50
|
14.20
|
14.20
|
12.03
|
1,600
|
|
|
12/10/2021
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.10
|
14.10
|
14.50
|
11.94
|
10,100
|
|
|
12/9/2021
|
+0.50 / +3.65%
|
13.70
|
14.20
|
13.70
|
14.20
|
14.10
|
12.03
|
39,900
|
|
|
12/8/2021
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
11.60
|
24,300
|
|
|
12/7/2021
|
+0.30 / +2.22%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.70
|
11.69
|
28,400
|
|
|
12/6/2021
|
-0.30 / -2.17%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.50
|
11.43
|
23,200
|
|
|
12/3/2021
|
-0.60 / -4.32%
|
13.90
|
14.20
|
13.30
|
13.30
|
13.80
|
11.26
|
15,100
|
|
|
12/2/2021
|
+0.40 / +3.03%
|
13.20
|
14.20
|
13.20
|
13.60
|
13.92
|
11.52
|
91,000
|
|
|
12/1/2021
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.20
|
11.26
|
8,200
|
|
|
11/30/2021
|
-0.10 / -0.75%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
11.18
|
31,800
|
|
|
11/29/2021
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.30
|
11.35
|
28,700
|
|
|
11/26/2021
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.30
|
11.35
|
33,900
|
|
|
11/25/2021
|
-0.20 / -1.49%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.40
|
11.18
|
45,000
|
|
|
11/24/2021
|
+0.20 / +1.52%
|
13.20
|
13.60
|
13.20
|
13.40
|
13.40
|
11.35
|
22,500
|
|
|
11/23/2021
|
-0.10 / -0.75%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.20
|
11.26
|
70,000
|
|
|
11/22/2021
|
-0.60 / -4.29%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.40
|
11.35
|
19,600
|
|
|
11/19/2021
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.70
|
13.90
|
14.00
|
11.77
|
32,200
|
|
|
11/18/2021
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.20
|
12.03
|
95,800
|
|
|
11/17/2021
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
12.03
|
44,800
|
|
|
11/16/2021
|
+0.20 / +1.42%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.30
|
12.11
|
113,000
|
|
|