|
Closing price on 5/20/2024
|
|
| Open |
23.20 |
| High |
23.70 |
| Low |
22.60 |
| Volume |
11,500 |
| Split-adjusted Price |
22.70 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2024
|
-0.50 / -2.16%
|
23.20
|
23.70
|
22.60
|
22.70
|
23.24
|
22.70
|
11,500
|
|
|
5/17/2024
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.11
|
23.20
|
1,400
|
|
|
5/16/2024
|
+0.50 / +2.21%
|
22.60
|
24.15
|
22.50
|
23.10
|
24.03
|
23.10
|
110,200
|
|
|
5/15/2024
|
-0.15 / -0.66%
|
23.00
|
24.30
|
22.60
|
22.60
|
23.67
|
22.60
|
5,800
|
|
|
5/14/2024
|
+0.05 / +0.22%
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
6,400
|
|
|
5/13/2024
|
-0.05 / -0.22%
|
22.75
|
22.75
|
22.70
|
22.70
|
22.70
|
22.70
|
2,600
|
|
|
5/10/2024
|
+0.10 / +0.44%
|
22.65
|
22.75
|
22.65
|
22.75
|
22.72
|
22.75
|
17,200
|
|
|
5/9/2024
|
+0.10 / +0.44%
|
22.60
|
22.65
|
22.55
|
22.65
|
22.60
|
22.65
|
22,300
|
|
|
5/8/2024
|
-0.05 / -0.22%
|
22.55
|
22.55
|
22.55
|
22.55
|
22.55
|
22.55
|
2,100
|
|
|
5/7/2024
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.54
|
22.60
|
16,300
|
|
|
5/6/2024
|
+0.10 / +0.44%
|
22.50
|
22.60
|
21.95
|
22.60
|
22.50
|
22.60
|
51,400
|
|
|
5/3/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3,000
|
|
|
5/2/2024
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2,100
|
|
|
4/26/2024
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
400
|
|
|
4/25/2024
|
-0.20 / -0.89%
|
22.20
|
22.50
|
22.20
|
22.20
|
22.21
|
22.20
|
17,800
|
|
|
4/24/2024
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
300
|
|
|
4/23/2024
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.38
|
22.30
|
500
|
|
|
4/22/2024
|
+0.40 / +1.81%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.48
|
22.50
|
5,500
|
|
|
4/19/2024
|
-0.35 / -1.56%
|
22.45
|
22.45
|
22.10
|
22.10
|
22.42
|
22.10
|
10,100
|
|
|
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
|
|
|