|
Closing price on 12/28/2017
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
400 |
| Split-adjusted Price |
9.54 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2017
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.54
|
400
|
|
|
12/27/2017
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.09
|
350
|
|
|
12/26/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.63
|
0
|
|
|
12/25/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.63
|
0
|
|
|
12/22/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.63
|
0
|
|
|
12/21/2017
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.52
|
9.63
|
2,630
|
|
|
12/20/2017
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.63
|
100
|
|
|
12/19/2017
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.73
|
100
|
|
|
12/18/2017
|
0.00 / 0.00%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.28
|
9.63
|
1,600
|
|
|
12/15/2017
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.63
|
641
|
|
|
12/14/2017
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.17
|
600
|
|
|
12/13/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.82
|
460
|
|
|
12/12/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.82
|
1,000
|
|
|
12/11/2017
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.91
|
400
|
|
|
12/8/2017
|
+0.80 / +8.00%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.54
|
9.91
|
2,210
|
|
|
12/7/2017
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.17
|
370
|
|
|
12/6/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.09
|
0
|
|
|
12/5/2017
|
+0.70 / +6.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.98
|
10.09
|
1,410
|
|
|
12/4/2017
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.27
|
9.45
|
2,850
|
|
|
12/1/2017
|
-0.90 / -8.11%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.36
|
5,300
|
|
|
11/30/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.18
|
0
|
|
|
11/29/2017
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.18
|
70
|
|
|
11/28/2017
|
+1.00 / +9.80%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
10.28
|
1,129
|
|
|
11/27/2017
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
9.36
|
670
|
|
|
11/24/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.45
|
0
|
|
|
11/23/2017
|
+1.30 / +14.44%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.45
|
2,150
|
|
|
11/22/2017
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.26
|
380
|
|
|
11/21/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.17
|
341
|
|
|
11/20/2017
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.17
|
1,998
|
|
|
11/17/2017
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.63
|
370
|
|
|