|
Closing price on 2/8/2023
|
|
| Open |
17.00 |
| High |
18.40 |
| Low |
17.00 |
| Volume |
3,500 |
| Split-adjusted Price |
16.88 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/6/2023
|
+0.70 / +4.17%
|
16.80
|
17.50
|
16.70
|
17.50
|
17.30
|
16.06
|
6,200
|
|
|
1/5/2023
|
-0.10 / -0.59%
|
17.00
|
18.00
|
16.80
|
16.90
|
16.80
|
15.51
|
7,400
|
|
|
1/4/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.60
|
0
|
|
|
1/3/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.60
|
0
|
|
|
12/30/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.60
|
0
|
|
|
12/29/2022
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.60
|
500
|
|
|
12/28/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.50
|
15.78
|
5,800
|
|
|
12/27/2022
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.20
|
16.06
|
600
|
|
|
12/26/2022
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.60
|
100
|
|
|
12/23/2022
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.24
|
300
|
|
|
12/22/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.33
|
0
|
|
|
12/21/2022
|
+0.40 / +2.27%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.80
|
16.51
|
2,600
|
|
|