|
Closing price on 3/5/2024
|
|
| Open |
22.15 |
| High |
22.50 |
| Low |
22.15 |
| Volume |
19,800 |
| Split-adjusted Price |
22.50 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
+0.40 / +1.81%
|
22.15
|
22.50
|
22.15
|
22.50
|
22.31
|
22.50
|
19,800
|
|
|
3/4/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.27
|
22.10
|
8,400
|
|
|
3/1/2024
|
-0.30 / -1.34%
|
22.40
|
22.50
|
22.10
|
22.10
|
22.41
|
22.10
|
14,000
|
|
|
2/29/2024
|
-0.10 / -0.44%
|
21.80
|
22.40
|
21.80
|
22.40
|
21.85
|
22.40
|
1,100
|
|
|
2/28/2024
|
+0.10 / +0.45%
|
22.50
|
22.50
|
21.60
|
22.50
|
22.32
|
22.50
|
17,600
|
|
|
2/27/2024
|
+0.25 / +1.13%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.48
|
22.40
|
12,800
|
|
|
2/26/2024
|
-0.45 / -1.99%
|
22.00
|
22.15
|
22.00
|
22.15
|
22.02
|
22.15
|
1,000
|
|
|
2/23/2024
|
-0.15 / -0.66%
|
22.10
|
22.60
|
22.10
|
22.60
|
22.18
|
22.60
|
600
|
|
|
2/22/2024
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.75
|
22.75
|
22.78
|
22.75
|
200
|
|
|
2/21/2024
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
0
|
|
|
2/20/2024
|
+0.95 / +4.32%
|
22.45
|
23.00
|
22.35
|
22.95
|
22.78
|
22.95
|
79,600
|
|
|
2/19/2024
|
-0.45 / -2.00%
|
22.45
|
22.45
|
21.90
|
22.00
|
22.00
|
22.00
|
15,700
|
|
|
2/16/2024
|
+0.75 / +3.46%
|
22.00
|
22.45
|
22.00
|
22.45
|
22.19
|
22.45
|
1,400
|
|
|
2/15/2024
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.65
|
21.70
|
200
|
|
|
2/7/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
500
|
|
|
2/6/2024
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
200
|
|
|
2/5/2024
|
-1.00 / -4.44%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.76
|
21.50
|
600
|
|
|
2/2/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
2/1/2024
|
+1.00 / +4.65%
|
21.55
|
22.95
|
21.55
|
22.50
|
22.62
|
22.50
|
11,100
|
|
|
1/31/2024
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1,000
|
|
|
1/30/2024
|
-0.30 / -1.35%
|
22.10
|
22.15
|
22.00
|
22.00
|
22.13
|
22.00
|
5,600
|
|
|
1/29/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.29
|
22.30
|
30,100
|
|
|
1/26/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
7,600
|
|
|
1/25/2024
|
0.00 / 0.00%
|
21.50
|
22.30
|
21.50
|
22.30
|
22.25
|
22.30
|
3,200
|
|
|
1/24/2024
|
0.00 / 0.00%
|
22.30
|
22.40
|
21.40
|
22.30
|
22.26
|
22.30
|
7,100
|
|
|
1/23/2024
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.30
|
22.30
|
47,200
|
|
|
1/22/2024
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.30
|
22.30
|
20,000
|
|
|
1/19/2024
|
-1.65 / -6.89%
|
24.00
|
24.00
|
22.30
|
22.30
|
22.33
|
22.30
|
78,200
|
|
|
1/18/2024
|
+1.40 / +6.21%
|
24.10
|
24.10
|
22.55
|
23.95
|
23.84
|
23.95
|
112,400
|
|
|
1/17/2024
|
+1.45 / +6.87%
|
22.55
|
22.55
|
22.50
|
22.55
|
22.55
|
22.55
|
28,300
|
|
|