|
Closing price on 5/9/2022
|
|
| Open |
15.00 |
| High |
15.80 |
| Low |
14.80 |
| Volume |
23,200 |
| Split-adjusted Price |
14.50 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
+0.60 / +3.95%
|
15.00
|
15.80
|
14.80
|
15.80
|
15.60
|
14.50
|
23,200
|
|
|
5/6/2022
|
-0.10 / -0.64%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.20
|
14.22
|
500
|
|
|
5/5/2022
|
+0.60 / +4.00%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
14.31
|
7,100
|
|
|
5/4/2022
|
+0.30 / +1.94%
|
15.00
|
15.80
|
14.50
|
15.80
|
15.00
|
14.50
|
1,100
|
|
|
4/29/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.22
|
8,800
|
|
|
4/28/2022
|
+0.50 / +3.25%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.50
|
14.59
|
2,300
|
|
|
4/27/2022
|
+0.30 / +2.01%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.40
|
13.95
|
3,800
|
|
|
4/26/2022
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.80
|
15.30
|
14.90
|
14.04
|
5,800
|
|
|
4/25/2022
|
-2.30 / -14.84%
|
15.50
|
15.50
|
13.20
|
13.20
|
15.30
|
12.11
|
11,700
|
|
|
4/22/2022
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.50
|
14.22
|
23,500
|
|
|
4/21/2022
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.40
|
15.50
|
14.13
|
26,800
|
|
|
4/20/2022
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.40
|
14.22
|
18,100
|
|
|
4/19/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.40
|
0
|
|
|
4/18/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.40
|
0
|
|
|
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
|
|
|