|
Closing price on 12/4/2017
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
2,850 |
| Split-adjusted Price |
9.09 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2017
|
+0.90 / +10.23%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.56
|
0
|
|
|
11/8/2017
|
-1.40 / -13.73%
|
10.10
|
10.10
|
8.80
|
8.80
|
9.71
|
7.76
|
9,080
|
|
|
11/7/2017
|
-1.80 / -15.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.00
|
1,970
|
|
|
11/6/2017
|
-2.10 / -14.89%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
4,179
|
|
|
11/3/2017
|
-2.40 / -14.55%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.44
|
1,270
|
|
|
11/2/2017
|
-2.80 / -14.51%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.56
|
3,000
|
|
|
11/1/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.03
|
0
|
|
|
10/31/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.03
|
0
|
|
|
10/30/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.03
|
100
|
|
|
10/27/2017
|
-3.30 / -14.60%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.03
|
4,700
|
|
|
10/26/2017
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.94
|
0
|
|
|
10/25/2017
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.94
|
70
|
|
|
10/24/2017
|
+0.20 / +0.89%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.94
|
10
|
|
|