|
Closing price on 2/5/2026
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
23.30 |
| Volume |
1,000 |
| Split-adjusted Price |
23.30 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2026
|
-0.05 / -0.21%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
1,000
|
|
|
2/4/2026
|
+0.15 / +0.65%
|
22.30
|
23.40
|
22.30
|
23.35
|
22.71
|
23.35
|
600
|
|
|
2/3/2026
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.20
|
23.20
|
2,500
|
|
|
2/2/2026
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.00
|
23.20
|
23.19
|
23.20
|
1,600
|
|
|
1/30/2026
|
-0.60 / -2.51%
|
22.30
|
23.30
|
22.30
|
23.30
|
22.39
|
23.30
|
1,900
|
|
|
1/29/2026
|
+1.50 / +6.70%
|
22.40
|
23.90
|
22.10
|
23.90
|
22.46
|
23.90
|
14,700
|
|
|
1/28/2026
|
-0.55 / -2.40%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.01
|
22.40
|
3,100
|
|
|
1/27/2026
|
+1.30 / +6.00%
|
22.00
|
22.95
|
22.00
|
22.95
|
22.08
|
22.95
|
1,200
|
|
|
1/26/2026
|
0.00 / 0.00%
|
21.65
|
22.45
|
21.60
|
21.65
|
21.68
|
21.65
|
6,900
|
|
|
1/23/2026
|
-0.35 / -1.59%
|
22.00
|
22.20
|
21.55
|
21.65
|
22.07
|
21.65
|
2,600
|
|
|
1/22/2026
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
200
|
|
|
1/21/2026
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
1/20/2026
|
-1.35 / -5.78%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.22
|
22.00
|
5,300
|
|
|
1/19/2026
|
0.00 / 0.00%
|
23.35
|
23.35
|
23.35
|
23.35
|
23.35
|
23.35
|
0
|
|
|
1/16/2026
|
+1.45 / +6.62%
|
21.80
|
23.35
|
21.80
|
23.35
|
21.96
|
23.35
|
10,800
|
|
|
1/15/2026
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.90
|
21.90
|
21.93
|
21.90
|
3,600
|
|
|
1/14/2026
|
+0.30 / +1.38%
|
21.55
|
23.15
|
21.55
|
22.00
|
21.92
|
22.00
|
12,000
|
|
|
1/13/2026
|
+0.20 / +0.93%
|
21.60
|
21.70
|
21.55
|
21.70
|
21.60
|
21.70
|
12,900
|
|
|
1/12/2026
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.15
|
21.50
|
21.45
|
21.50
|
3,100
|
|
|
1/9/2026
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2,000
|
|
|
1/8/2026
|
-0.35 / -1.60%
|
21.80
|
22.50
|
21.50
|
21.50
|
21.54
|
21.50
|
13,800
|
|
|
1/7/2026
|
+0.35 / +1.63%
|
21.50
|
21.85
|
21.40
|
21.85
|
21.50
|
21.85
|
9,500
|
|
|
1/6/2026
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2,700
|
|
|
1/5/2026
|
0.00 / 0.00%
|
21.95
|
22.00
|
21.50
|
21.50
|
21.68
|
21.50
|
12,200
|
|
|
12/31/2025
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.91
|
21.50
|
3,800
|
|
|
12/30/2025
|
+0.20 / +0.92%
|
22.00
|
22.00
|
20.75
|
22.00
|
21.39
|
22.00
|
400
|
|
|
12/29/2025
|
+0.25 / +1.16%
|
21.55
|
21.80
|
21.55
|
21.80
|
21.64
|
21.80
|
800
|
|
|
12/26/2025
|
-0.30 / -1.37%
|
21.85
|
21.85
|
21.55
|
21.55
|
21.67
|
21.55
|
2,700
|
|
|
12/25/2025
|
0.00 / 0.00%
|
21.70
|
21.85
|
21.65
|
21.85
|
21.67
|
21.85
|
1,200
|
|
|
12/24/2025
|
+0.35 / +1.63%
|
21.50
|
21.90
|
21.50
|
21.85
|
21.56
|
21.85
|
5,400
|
|
|