Closing price on 2/14/2022
|
|
Open |
13.40 |
High |
13.50 |
Low |
13.20 |
Volume |
17,600 |
Split-adjusted Price |
12.11 |
|
|
HNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/14/2022
|
-0.30 / -2.22%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.30
|
12.11
|
17,600
|
|
2/11/2022
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
12.39
|
41,300
|
|
2/10/2022
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.40
|
12.57
|
35,900
|
|
2/9/2022
|
+0.20 / +1.50%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.50
|
12.39
|
58,900
|
|
2/8/2022
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.30
|
12.20
|
36,200
|
|
2/7/2022
|
+0.30 / +2.31%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.30
|
12.20
|
19,700
|
|
1/28/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.93
|
0
|
|
1/27/2022
|
-0.60 / -4.41%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
11.93
|
5,100
|
|
1/26/2022
|
+0.40 / +3.05%
|
13.70
|
13.90
|
13.50
|
13.50
|
13.60
|
12.39
|
8,700
|
|
1/25/2022
|
-0.80 / -5.80%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.10
|
11.93
|
9,400
|
|
1/24/2022
|
+0.20 / +1.47%
|
12.10
|
13.80
|
12.10
|
13.80
|
13.80
|
12.66
|
20,500
|
|
1/21/2022
|
+0.30 / +2.26%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
12.48
|
1,700
|
|
1/20/2022
|
+0.40 / +3.01%
|
13.30
|
13.70
|
13.20
|
13.70
|
13.30
|
12.57
|
16,100
|
|
1/19/2022
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.30
|
12.20
|
15,900
|
|
1/18/2022
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.40
|
13.50
|
13.40
|
12.39
|
26,100
|
|
1/17/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.40
|
12.39
|
38,900
|
|
1/14/2022
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
12.39
|
5,200
|
|
1/13/2022
|
-0.20 / -1.45%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
12.48
|
10,800
|
|
1/12/2022
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.80
|
12.57
|
18,000
|
|
1/11/2022
|
-0.40 / -2.86%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.80
|
12.48
|
88,700
|
|
1/10/2022
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
13.90
|
14.00
|
12.75
|
9,700
|
|
1/7/2022
|
-0.10 / -0.72%
|
14.00
|
14.20
|
13.80
|
13.80
|
13.90
|
12.66
|
70,100
|
|
1/6/2022
|
-0.10 / -0.71%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
12.75
|
11,900
|
|
1/5/2022
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
13.90
|
14.00
|
12.75
|
15,300
|
|
1/4/2022
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
12.66
|
58,100
|
|
12/31/2021
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
12.84
|
13,700
|
|
12/30/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.75
|
700
|
|
12/29/2021
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.80
|
14.00
|
13.90
|
12.84
|
4,500
|
|
12/28/2021
|
+0.40 / +2.90%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.00
|
13.03
|
2,900
|
|
12/27/2021
|
-0.20 / -1.43%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
12.66
|
13,200
|
|
|