Closing price on 2/24/2023
|
|
Open |
18.50 |
High |
18.50 |
Low |
18.50 |
Volume |
0 |
Split-adjusted Price |
16.97 |
|
|
HNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.97
|
0
|
|
2/23/2023
|
+0.60 / +3.30%
|
17.20
|
18.80
|
17.20
|
18.80
|
18.50
|
17.25
|
700
|
|
2/22/2023
|
-0.60 / -3.19%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.70
|
1,500
|
|
2/21/2023
|
+0.10 / +0.53%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.25
|
1,200
|
|
2/20/2023
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.70
|
17.16
|
1,100
|
|
2/17/2023
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.60
|
18.80
|
18.70
|
17.25
|
8,300
|
|
2/16/2023
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.25
|
300
|
|
2/15/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.97
|
0
|
|
2/14/2023
|
+0.20 / +1.09%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.97
|
500
|
|
2/13/2023
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
16.79
|
5,100
|
|
2/10/2023
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
16.79
|
0
|
|
2/9/2023
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
16.79
|
0
|
|
2/8/2023
|
-0.20 / -1.08%
|
17.00
|
18.40
|
17.00
|
18.40
|
18.30
|
16.88
|
3,500
|
|
2/7/2023
|
-2.40 / -12.90%
|
18.60
|
18.70
|
16.20
|
16.20
|
18.60
|
14.86
|
10,000
|
|
2/6/2023
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.06
|
4,500
|
|
2/3/2023
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.06
|
300
|
|
2/2/2023
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.06
|
0
|
|
2/1/2023
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.60
|
16.97
|
3,900
|
|
1/31/2023
|
+0.40 / +2.16%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.60
|
17.34
|
9,400
|
|
1/30/2023
|
+1.50 / +8.62%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.50
|
17.34
|
8,000
|
|
1/27/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.96
|
0
|
|
1/19/2023
|
-0.50 / -2.76%
|
17.60
|
17.60
|
17.20
|
17.60
|
17.40
|
16.15
|
900
|
|
1/18/2023
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.10
|
16.51
|
1,700
|
|
1/17/2023
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
500
|
|
1/16/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.15
|
0
|
|
1/13/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.15
|
5,100
|
|
1/12/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.15
|
100
|
|
1/11/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.15
|
0
|
|
1/10/2023
|
+1.10 / +6.59%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.60
|
16.33
|
10,300
|
|
1/9/2023
|
+0.70 / +4.05%
|
16.70
|
18.00
|
16.60
|
18.00
|
16.70
|
16.51
|
3,600
|
|
|