|
Closing price on 2/7/2018
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
2,000 |
| Split-adjusted Price |
9.00 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
-0.80 / -7.27%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.00
|
2,000
|
|
|
2/6/2018
|
+0.70 / +6.80%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.15
|
9.70
|
1,800
|
|
|
2/5/2018
|
-0.20 / -1.90%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.53
|
9.09
|
1,200
|
|
|
2/2/2018
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
9.26
|
8,300
|
|
|
2/1/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.35
|
0
|
|
|
1/31/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.35
|
2,200
|
|
|
1/30/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.35
|
0
|
|
|
1/29/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.35
|
0
|
|
|
1/26/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.64
|
9.35
|
5,500
|
|
|
1/25/2018
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.35
|
600
|
|
|
1/24/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
0
|
|
|
1/23/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
0
|
|
|
1/22/2018
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
100
|
|
|
1/19/2018
|
-0.40 / -3.81%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.19
|
8.91
|
1,440
|
|
|
1/18/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.42
|
9.26
|
1,300
|
|
|
1/17/2018
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.47
|
9.26
|
4,010
|
|
|
1/16/2018
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
9.35
|
2,990
|
|
|
1/15/2018
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.58
|
9.44
|
1,100
|
|
|
1/12/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
9.17
|
2,500
|
|
|
1/11/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
10
|
|
|
1/10/2018
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
0
|
|
|
1/9/2018
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
9.26
|
500
|
|
|
1/8/2018
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.27
|
9.09
|
2,400
|
|
|
1/5/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
0
|
|
|
1/4/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
0
|
|
|
1/3/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
0
|
|
|
1/2/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
70
|
|
|
12/29/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
0
|
|
|
12/28/2017
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
400
|
|
|
12/27/2017
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.70
|
350
|
|
|