|
Closing price on 3/21/2024
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
22.60 |
| Volume |
15,500 |
| Split-adjusted Price |
21.73 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.69
|
21.73
|
15,500
|
|
|
3/20/2024
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.61
|
21.73
|
7,700
|
|
|
3/19/2024
|
-0.10 / -0.44%
|
22.60
|
22.60
|
21.70
|
22.50
|
22.14
|
21.63
|
15,200
|
|
|
3/18/2024
|
-0.10 / -0.44%
|
23.50
|
23.50
|
22.60
|
22.60
|
22.91
|
21.73
|
11,300
|
|
|
3/15/2024
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.65
|
21.83
|
14,200
|
|
|
3/14/2024
|
-0.40 / -1.74%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.55
|
21.73
|
6,600
|
|
|
3/13/2024
|
+0.50 / +2.22%
|
22.30
|
23.00
|
22.30
|
23.00
|
22.63
|
22.12
|
4,100
|
|
|
3/12/2024
|
+0.25 / +1.12%
|
22.25
|
22.50
|
22.25
|
22.50
|
22.49
|
21.63
|
42,400
|
|
|
3/11/2024
|
+0.05 / +0.23%
|
22.20
|
22.30
|
22.20
|
22.25
|
22.28
|
21.39
|
4,700
|
|
|
3/8/2024
|
-0.30 / -1.33%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.31
|
21.35
|
1,000
|
|
|
3/7/2024
|
+0.40 / +1.81%
|
22.10
|
22.60
|
22.10
|
22.50
|
22.46
|
21.63
|
18,600
|
|
|
3/6/2024
|
-0.40 / -1.78%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.18
|
21.25
|
400
|
|
|
3/5/2024
|
+0.40 / +1.81%
|
22.15
|
22.50
|
22.15
|
22.50
|
22.31
|
21.63
|
19,800
|
|
|
3/4/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.27
|
21.25
|
8,400
|
|
|
3/1/2024
|
-0.30 / -1.34%
|
22.40
|
22.50
|
22.10
|
22.10
|
22.41
|
21.25
|
14,000
|
|
|
2/29/2024
|
-0.10 / -0.44%
|
21.80
|
22.40
|
21.80
|
22.40
|
21.85
|
21.54
|
1,100
|
|
|
2/28/2024
|
+0.10 / +0.45%
|
22.50
|
22.50
|
21.60
|
22.50
|
22.32
|
21.63
|
17,600
|
|
|
2/27/2024
|
+0.25 / +1.13%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.48
|
21.54
|
12,800
|
|
|
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
|
|
|