|
Closing price on 12/5/2022
|
|
| Open |
16.60 |
| High |
17.50 |
| Low |
16.50 |
| Volume |
32,600 |
| Split-adjusted Price |
15.44 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
0.00 / 0.00%
|
16.60
|
17.50
|
16.50
|
17.50
|
17.20
|
15.44
|
32,600
|
|
|
12/2/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.44
|
0
|
|
|
12/1/2022
|
+0.50 / +2.94%
|
18.80
|
19.00
|
17.30
|
17.50
|
17.50
|
15.44
|
2,900
|
|
|
11/30/2022
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
15.00
|
4,400
|
|
|
11/29/2022
|
+0.90 / +5.29%
|
17.00
|
17.90
|
16.80
|
17.90
|
17.00
|
15.79
|
4,500
|
|
|
11/28/2022
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.00
|
1,500
|
|
|
11/25/2022
|
-0.60 / -3.45%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.82
|
300
|
|
|
11/24/2022
|
+0.80 / +4.79%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.40
|
15.44
|
2,700
|
|
|
11/23/2022
|
-1.60 / -8.74%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.73
|
200
|
|
|
11/22/2022
|
+1.40 / +8.43%
|
18.30
|
18.40
|
18.00
|
18.00
|
18.30
|
15.88
|
2,700
|
|
|
11/21/2022
|
-0.50 / -2.67%
|
16.00
|
18.20
|
16.00
|
18.20
|
16.60
|
16.06
|
400
|
|
|
11/18/2022
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.50
|
0
|
|
|
11/17/2022
|
+0.10 / +0.54%
|
18.30
|
18.70
|
18.30
|
18.50
|
18.70
|
16.32
|
6,000
|
|
|
11/16/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.23
|
0
|
|
|
11/15/2022
|
+1.60 / +9.52%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.23
|
1,500
|
|
|
11/14/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.82
|
0
|
|
|
11/11/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.82
|
0
|
|
|
11/10/2022
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.82
|
2,700
|
|
|
11/9/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.09
|
0
|
|
|
11/8/2022
|
-0.50 / -2.84%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
15.09
|
500
|
|
|
11/7/2022
|
-1.10 / -5.88%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.60
|
15.53
|
2,800
|
|
|
11/4/2022
|
-0.40 / -2.05%
|
18.30
|
19.20
|
18.20
|
19.10
|
18.70
|
16.85
|
1,100
|
|
|
11/3/2022
|
+1.30 / +7.18%
|
18.80
|
19.50
|
18.80
|
19.40
|
19.50
|
17.11
|
10,700
|
|
|
11/2/2022
|
-0.20 / -1.09%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.10
|
16.06
|
41,900
|
|
|
11/1/2022
|
+0.70 / +3.85%
|
18.10
|
18.90
|
18.00
|
18.90
|
18.40
|
16.67
|
4,300
|
|
|
10/31/2022
|
-0.80 / -4.21%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.06
|
1,000
|
|
|
10/28/2022
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.76
|
600
|
|
|
10/27/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.97
|
0
|
|
|
10/26/2022
|
-0.20 / -1.10%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.10
|
15.88
|
4,600
|
|
|
10/25/2022
|
-0.90 / -4.76%
|
20.00
|
20.00
|
18.00
|
18.00
|
18.20
|
15.88
|
4,100
|
|
|