|
Closing price on 2/5/2024
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
600 |
| Split-adjusted Price |
21.50 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
-1.00 / -4.44%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.76
|
21.50
|
600
|
|
|
2/2/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
2/1/2024
|
+1.00 / +4.65%
|
21.55
|
22.95
|
21.55
|
22.50
|
22.62
|
22.50
|
11,100
|
|
|
1/31/2024
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1,000
|
|
|
1/30/2024
|
-0.30 / -1.35%
|
22.10
|
22.15
|
22.00
|
22.00
|
22.13
|
22.00
|
5,600
|
|
|
1/29/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.29
|
22.30
|
30,100
|
|
|
1/26/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
7,600
|
|
|
1/25/2024
|
0.00 / 0.00%
|
21.50
|
22.30
|
21.50
|
22.30
|
22.25
|
22.30
|
3,200
|
|
|
1/24/2024
|
0.00 / 0.00%
|
22.30
|
22.40
|
21.40
|
22.30
|
22.26
|
22.30
|
7,100
|
|
|
1/23/2024
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.30
|
22.30
|
47,200
|
|
|
1/22/2024
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.30
|
22.30
|
20,000
|
|
|
1/19/2024
|
-1.65 / -6.89%
|
24.00
|
24.00
|
22.30
|
22.30
|
22.33
|
22.30
|
78,200
|
|
|
1/18/2024
|
+1.40 / +6.21%
|
24.10
|
24.10
|
22.55
|
23.95
|
23.84
|
23.95
|
112,400
|
|
|
1/17/2024
|
+1.45 / +6.87%
|
22.55
|
22.55
|
22.50
|
22.55
|
22.55
|
22.55
|
28,300
|
|
|
1/16/2024
|
+1.35 / +6.84%
|
20.00
|
21.10
|
20.00
|
21.10
|
21.05
|
21.10
|
35,000
|
|
|
1/15/2024
|
+1.25 / +6.76%
|
19.00
|
19.75
|
18.65
|
19.75
|
19.11
|
19.75
|
62,000
|
|
|
1/12/2024
|
+0.15 / +0.82%
|
20.80
|
21.00
|
18.40
|
18.50
|
18.89
|
18.50
|
70,700
|
|
|
12/27/2023
|
-0.60 / -3.14%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.10
|
18.50
|
3,400
|
|
|
12/26/2023
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
12/25/2023
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
12/22/2023
|
+1.00 / +5.41%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.10
|
19.50
|
1,200
|
|
|
12/21/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1,100
|
|
|
12/20/2023
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.50
|
18.50
|
6,600
|
|
|
12/19/2023
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
800
|
|
|
12/18/2023
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
19.00
|
18.80
|
2,100
|
|
|
12/15/2023
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3,200
|
|
|
12/14/2023
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.00
|
18.10
|
1,300
|
|
|
12/13/2023
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.10
|
18.50
|
18.10
|
18.50
|
4,900
|
|
|
12/12/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
0
|
|
|
12/11/2023
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.50
|
18.50
|
4,300
|
|
|