|
Closing price on 4/17/2024
|
|
| Open |
21.00 |
| High |
22.50 |
| Low |
21.00 |
| Volume |
18,400 |
| Split-adjusted Price |
22.45 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2024
|
+0.05 / +0.22%
|
21.00
|
22.50
|
21.00
|
22.45
|
22.46
|
22.45
|
18,400
|
|
|
4/16/2024
|
+0.15 / +0.67%
|
21.55
|
22.40
|
21.55
|
22.40
|
21.76
|
22.40
|
2,000
|
|
|
4/15/2024
|
-0.25 / -1.11%
|
22.50
|
22.50
|
22.25
|
22.25
|
22.29
|
22.25
|
6,300
|
|
|
4/12/2024
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.50
|
22.50
|
22.68
|
22.50
|
27,200
|
|
|
4/11/2024
|
0.00 / 0.00%
|
22.65
|
22.65
|
22.60
|
22.60
|
22.60
|
22.60
|
11,900
|
|
|
4/10/2024
|
+0.15 / +0.67%
|
22.45
|
22.60
|
22.45
|
22.60
|
22.57
|
22.60
|
13,800
|
|
|
4/9/2024
|
-0.15 / -0.66%
|
22.60
|
22.60
|
22.40
|
22.45
|
22.46
|
22.45
|
64,900
|
|
|
4/8/2024
|
-0.10 / -0.44%
|
22.40
|
22.70
|
22.40
|
22.60
|
22.58
|
22.60
|
32,600
|
|
|
4/5/2024
|
+0.25 / +1.11%
|
22.45
|
22.70
|
22.45
|
22.70
|
22.69
|
22.70
|
2,700
|
|
|
4/4/2024
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.45
|
22.46
|
22.45
|
11,100
|
|
|
4/3/2024
|
-0.05 / -0.22%
|
22.40
|
22.50
|
22.40
|
22.45
|
22.46
|
22.45
|
6,800
|
|
|
4/2/2024
|
-0.10 / -0.44%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.18
|
22.50
|
600
|
|
|
4/1/2024
|
-0.20 / -0.88%
|
22.30
|
22.60
|
22.30
|
22.60
|
22.41
|
22.60
|
800
|
|
|
3/29/2024
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.75
|
22.80
|
2,000
|
|
|
3/28/2024
|
+0.35 / +1.57%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.69
|
22.70
|
1,100
|
|
|
3/27/2024
|
+0.05 / +0.22%
|
22.50
|
22.50
|
22.35
|
22.35
|
22.47
|
22.35
|
24,800
|
|
|
3/26/2024
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
7,700
|
|
|
3/25/2024
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.30
|
22.20
|
12,100
|
|
|
3/22/2024
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.50
|
22.50
|
22.60
|
22.50
|
1,600
|
|
|
3/21/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.69
|
22.60
|
15,500
|
|
|
3/20/2024
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.61
|
22.60
|
7,700
|
|
|
3/19/2024
|
-0.10 / -0.44%
|
22.60
|
22.60
|
21.70
|
22.50
|
22.14
|
22.50
|
15,200
|
|
|
3/18/2024
|
-0.10 / -0.44%
|
23.50
|
23.50
|
22.60
|
22.60
|
22.91
|
22.60
|
11,300
|
|
|
3/15/2024
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.65
|
22.70
|
14,200
|
|
|
3/14/2024
|
-0.40 / -1.74%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.55
|
22.60
|
6,600
|
|
|
3/13/2024
|
+0.50 / +2.22%
|
22.30
|
23.00
|
22.30
|
23.00
|
22.63
|
23.00
|
4,100
|
|
|
3/12/2024
|
+0.25 / +1.12%
|
22.25
|
22.50
|
22.25
|
22.50
|
22.49
|
22.50
|
42,400
|
|
|
3/11/2024
|
+0.05 / +0.23%
|
22.20
|
22.30
|
22.20
|
22.25
|
22.28
|
22.25
|
4,700
|
|
|
3/8/2024
|
-0.30 / -1.33%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.31
|
22.20
|
1,000
|
|
|
3/7/2024
|
+0.40 / +1.81%
|
22.10
|
22.60
|
22.10
|
22.50
|
22.46
|
22.50
|
18,600
|
|
|