|
Closing price on 4/15/2022
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.60 |
| Volume |
2,900 |
| Split-adjusted Price |
14.40 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2022
|
+0.20 / +1.29%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
14.40
|
2,900
|
|
|
4/14/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
14.22
|
8,800
|
|
|
4/13/2022
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
14.22
|
22,800
|
|
|
4/12/2022
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
14.31
|
29,600
|
|
|
4/8/2022
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.70
|
14.22
|
10,300
|
|
|
4/7/2022
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.60
|
14.40
|
7,800
|
|
|
4/6/2022
|
+0.80 / +5.56%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.50
|
13.95
|
10,000
|
|
|
4/5/2022
|
-0.50 / -3.36%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.40
|
13.21
|
500
|
|
|
4/4/2022
|
-0.80 / -5.23%
|
15.20
|
15.30
|
13.70
|
14.50
|
14.90
|
13.30
|
2,000
|
|
|
4/1/2022
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.30
|
13.95
|
10,800
|
|
|
3/31/2022
|
+0.40 / +2.72%
|
15.00
|
15.30
|
14.90
|
15.10
|
15.10
|
13.85
|
31,000
|
|
|
3/30/2022
|
+0.60 / +4.20%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.70
|
13.67
|
40,100
|
|
|
3/29/2022
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.30
|
13.21
|
49,200
|
|
|
3/28/2022
|
-0.20 / -1.41%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.10
|
12.84
|
13,600
|
|
|
3/25/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.20
|
12.94
|
16,600
|
|
|
3/24/2022
|
-0.60 / -4.17%
|
13.80
|
14.20
|
13.80
|
13.80
|
14.10
|
12.66
|
7,100
|
|
|
3/23/2022
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.00
|
14.00
|
14.40
|
12.84
|
3,700
|
|
|
3/22/2022
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.70
|
13.70
|
14.00
|
12.57
|
31,200
|
|
|
3/21/2022
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.60
|
14.00
|
13.90
|
12.84
|
66,900
|
|
|
3/18/2022
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.60
|
13.80
|
13.90
|
12.66
|
5,600
|
|
|
3/17/2022
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
12.84
|
300
|
|
|
3/16/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.66
|
4,000
|
|
|
3/15/2022
|
+0.10 / +0.70%
|
13.80
|
14.30
|
13.80
|
14.30
|
13.80
|
13.12
|
8,600
|
|
|
3/14/2022
|
-0.40 / -2.74%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.20
|
13.03
|
17,900
|
|
|
3/11/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.10
|
14.20
|
14.60
|
13.03
|
12,800
|
|
|
3/10/2022
|
+0.50 / +3.62%
|
13.80
|
14.50
|
13.80
|
14.30
|
14.20
|
13.12
|
61,600
|
|
|
3/9/2022
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.80
|
12.66
|
46,500
|
|
|
3/8/2022
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
12.57
|
8,000
|
|
|
3/7/2022
|
-0.20 / -1.45%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.60
|
12.48
|
17,000
|
|
|
3/4/2022
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.60
|
13.60
|
13.80
|
12.48
|
6,200
|
|
|