|
Closing price on 2/26/2024
|
|
| Open |
22.00 |
| High |
22.15 |
| Low |
22.00 |
| Volume |
1,000 |
| Split-adjusted Price |
21.30 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2024
|
-0.45 / -1.99%
|
22.00
|
22.15
|
22.00
|
22.15
|
22.02
|
21.30
|
1,000
|
|
|
2/23/2024
|
-0.15 / -0.66%
|
22.10
|
22.60
|
22.10
|
22.60
|
22.18
|
21.73
|
600
|
|
|
2/22/2024
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.75
|
22.75
|
22.78
|
21.88
|
200
|
|
|
2/21/2024
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
22.07
|
0
|
|
|
2/20/2024
|
+0.95 / +4.32%
|
22.45
|
23.00
|
22.35
|
22.95
|
22.78
|
22.07
|
79,600
|
|
|
2/19/2024
|
-0.45 / -2.00%
|
22.45
|
22.45
|
21.90
|
22.00
|
22.00
|
21.15
|
15,700
|
|
|
2/16/2024
|
+0.75 / +3.46%
|
22.00
|
22.45
|
22.00
|
22.45
|
22.19
|
21.59
|
1,400
|
|
|
2/15/2024
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.65
|
20.87
|
200
|
|
|
2/7/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.77
|
500
|
|
|
2/6/2024
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.77
|
200
|
|
|
2/5/2024
|
-1.00 / -4.44%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.76
|
20.67
|
600
|
|
|
2/2/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.63
|
0
|
|
|
2/1/2024
|
+1.00 / +4.65%
|
21.55
|
22.95
|
21.55
|
22.50
|
22.62
|
21.63
|
11,100
|
|
|
1/31/2024
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.67
|
1,000
|
|
|
1/30/2024
|
-0.30 / -1.35%
|
22.10
|
22.15
|
22.00
|
22.00
|
22.13
|
21.15
|
5,600
|
|
|
1/29/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.29
|
21.44
|
30,100
|
|
|
1/26/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.44
|
7,600
|
|
|
1/25/2024
|
0.00 / 0.00%
|
21.50
|
22.30
|
21.50
|
22.30
|
22.25
|
21.44
|
3,200
|
|
|
1/24/2024
|
0.00 / 0.00%
|
22.30
|
22.40
|
21.40
|
22.30
|
22.26
|
21.44
|
7,100
|
|
|
1/23/2024
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.30
|
21.44
|
47,200
|
|
|
1/22/2024
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.30
|
21.44
|
20,000
|
|
|
1/19/2024
|
-1.65 / -6.89%
|
24.00
|
24.00
|
22.30
|
22.30
|
22.33
|
21.44
|
78,200
|
|
|
1/18/2024
|
+1.40 / +6.21%
|
24.10
|
24.10
|
22.55
|
23.95
|
23.84
|
23.03
|
112,400
|
|
|
1/17/2024
|
+1.45 / +6.87%
|
22.55
|
22.55
|
22.50
|
22.55
|
22.55
|
21.68
|
28,300
|
|
|
1/16/2024
|
+1.35 / +6.84%
|
20.00
|
21.10
|
20.00
|
21.10
|
21.05
|
20.29
|
35,000
|
|
|
1/15/2024
|
+1.25 / +6.76%
|
19.00
|
19.75
|
18.65
|
19.75
|
19.11
|
18.99
|
62,000
|
|
|
1/12/2024
|
+0.15 / +0.82%
|
20.80
|
21.00
|
18.40
|
18.50
|
18.89
|
17.79
|
70,700
|
|
|
12/27/2023
|
-0.60 / -3.14%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.10
|
17.79
|
3,400
|
|
|
12/26/2023
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
18.37
|
0
|
|
|
12/25/2023
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
18.37
|
0
|
|
|