|
Closing price on 3/28/2022
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
13,600 |
| Split-adjusted Price |
11.86 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
-0.20 / -1.41%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.10
|
11.86
|
13,600
|
|
|
3/25/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.20
|
11.94
|
16,600
|
|
|
3/24/2022
|
-0.60 / -4.17%
|
13.80
|
14.20
|
13.80
|
13.80
|
14.10
|
11.69
|
7,100
|
|
|
3/23/2022
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.00
|
14.00
|
14.40
|
11.86
|
3,700
|
|
|
3/22/2022
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.70
|
13.70
|
14.00
|
11.60
|
31,200
|
|
|
3/21/2022
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.60
|
14.00
|
13.90
|
11.86
|
66,900
|
|
|
3/18/2022
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.60
|
13.80
|
13.90
|
11.69
|
5,600
|
|
|
3/17/2022
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
11.86
|
300
|
|
|
3/16/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.69
|
4,000
|
|
|
3/15/2022
|
+0.10 / +0.70%
|
13.80
|
14.30
|
13.80
|
14.30
|
13.80
|
12.11
|
8,600
|
|
|
3/14/2022
|
-0.40 / -2.74%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.20
|
12.03
|
17,900
|
|
|
3/11/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.10
|
14.20
|
14.60
|
12.03
|
12,800
|
|
|
3/10/2022
|
+0.50 / +3.62%
|
13.80
|
14.50
|
13.80
|
14.30
|
14.20
|
12.11
|
61,600
|
|
|
3/9/2022
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.80
|
11.69
|
46,500
|
|
|
3/8/2022
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
11.60
|
8,000
|
|
|
3/7/2022
|
-0.20 / -1.45%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.60
|
11.52
|
17,000
|
|
|
3/4/2022
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.60
|
13.60
|
13.80
|
11.52
|
6,200
|
|
|
3/3/2022
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.60
|
11.52
|
7,900
|
|
|
3/2/2022
|
+0.20 / +1.49%
|
13.50
|
13.70
|
13.40
|
13.60
|
13.50
|
11.52
|
18,300
|
|
|
3/1/2022
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.40
|
11.35
|
4,000
|
|
|
2/28/2022
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.40
|
11.35
|
4,500
|
|
|
2/25/2022
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.40
|
11.35
|
14,300
|
|
|
2/24/2022
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
11.26
|
50,400
|
|
|
2/23/2022
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.40
|
11.35
|
6,800
|
|
|
2/22/2022
|
-0.50 / -3.62%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.26
|
19,800
|
|
|
2/21/2022
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.69
|
2,600
|
|
|
2/18/2022
|
-0.20 / -1.48%
|
13.60
|
13.70
|
13.20
|
13.30
|
13.40
|
11.26
|
72,200
|
|
|
2/17/2022
|
+0.20 / +1.49%
|
13.70
|
13.70
|
13.40
|
13.60
|
13.50
|
11.52
|
17,900
|
|
|
2/16/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.40
|
11.26
|
1,900
|
|
|
2/15/2022
|
+0.50 / +3.76%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.30
|
11.69
|
76,700
|
|
|