|
Closing price on 5/18/2021
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.00 |
| Volume |
12,100 |
| Split-adjusted Price |
10.85 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
-0.70 / -5.38%
|
13.00
|
13.00
|
12.00
|
12.30
|
12.38
|
10.85
|
12,100
|
|
|
5/17/2021
|
+0.80 / +6.56%
|
12.80
|
13.40
|
12.80
|
13.00
|
13.01
|
11.47
|
3,200
|
|
|
5/14/2021
|
+0.40 / +3.39%
|
12.00
|
12.80
|
11.50
|
12.20
|
12.19
|
10.76
|
900
|
|
|
5/13/2021
|
0.00 / 0.00%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.79
|
10.41
|
20,500
|
|
|
5/12/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.41
|
20,100
|
|
|
5/11/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.41
|
12,500
|
|
|
5/10/2021
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.76
|
10.23
|
500
|
|
|
5/7/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
100
|
|
|
5/6/2021
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
10.59
|
50,800
|
|
|
5/5/2021
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.05
|
10.67
|
19,400
|
|
|
5/4/2021
|
-0.10 / -0.80%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.01
|
10.94
|
10,700
|
|
|
4/29/2021
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.50
|
10.85
|
41,700
|
|
|
4/28/2021
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.49
|
11.03
|
5,700
|
|
|
4/27/2021
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.39
|
10.94
|
7,100
|
|
|
4/26/2021
|
-0.50 / -4.03%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.94
|
10.50
|
700
|
|
|
4/23/2021
|
-0.10 / -0.80%
|
11.30
|
12.60
|
11.30
|
12.40
|
12.44
|
10.94
|
20,600
|
|
|
4/22/2021
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.46
|
11.03
|
3,500
|
|
|
4/20/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.94
|
0
|
|
|
4/19/2021
|
-0.40 / -3.13%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.94
|
300
|
|
|
4/16/2021
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.76
|
10.94
|
6,600
|
|
|
4/15/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.29
|
10,700
|
|
|
4/14/2021
|
+0.10 / +0.78%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.81
|
11.38
|
11,700
|
|
|
4/13/2021
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.29
|
4,500
|
|
|
4/12/2021
|
-0.80 / -6.35%
|
12.60
|
12.60
|
11.80
|
11.80
|
12.58
|
10.41
|
10,500
|
|
|
4/9/2021
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.12
|
100
|
|
|
4/8/2021
|
-0.60 / -4.58%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.03
|
300
|
|
|
4/7/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.56
|
500
|
|
|
4/6/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.56
|
0
|
|
|
4/5/2021
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.06
|
11.91
|
900
|
|
|
4/2/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.47
|
0
|
|
|