|
Closing price on 6/14/2022
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
5,300 |
| Split-adjusted Price |
14.13 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2022
|
-0.30 / -1.91%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
14.13
|
5,300
|
|
|
6/13/2022
|
-0.50 / -3.13%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.70
|
14.22
|
6,400
|
|
|
6/10/2022
|
+0.20 / +1.28%
|
15.60
|
16.70
|
15.60
|
15.80
|
16.00
|
14.50
|
22,200
|
|
|
6/9/2022
|
+0.30 / +1.97%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.60
|
14.22
|
700
|
|
|
6/8/2022
|
+0.40 / +2.72%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.20
|
13.85
|
5,200
|
|
|
6/7/2022
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
13.49
|
8,600
|
|
|
6/6/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.49
|
300
|
|
|
6/3/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.49
|
0
|
|
|
6/2/2022
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.49
|
200
|
|
|
6/1/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
5/31/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
5/30/2022
|
+0.50 / +3.27%
|
14.90
|
15.80
|
14.90
|
15.80
|
15.00
|
14.50
|
19,400
|
|
|
5/27/2022
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.30
|
14.13
|
21,500
|
|
|
5/26/2022
|
+1.10 / +7.75%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.04
|
800
|
|
|
5/25/2022
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.03
|
100
|
|
|
5/24/2022
|
-1.10 / -7.24%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.94
|
300
|
|
|
5/23/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.95
|
1,100
|
|
|
5/20/2022
|
+1.30 / +9.22%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.20
|
14.13
|
3,200
|
|
|
5/19/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.94
|
0
|
|
|
5/18/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.94
|
200
|
|
|
5/17/2022
|
-1.80 / -11.76%
|
14.80
|
14.80
|
13.50
|
13.50
|
14.10
|
12.39
|
1,000
|
|
|
5/16/2022
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
14.04
|
1,500
|
|
|
5/13/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.04
|
0
|
|
|
5/12/2022
|
-0.50 / -3.23%
|
14.80
|
15.50
|
14.80
|
15.00
|
15.30
|
13.76
|
39,800
|
|
|
5/11/2022
|
+0.60 / +3.97%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.50
|
14.40
|
2,100
|
|
|
5/10/2022
|
-0.40 / -2.56%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
13.95
|
1,100
|
|
|
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
|
|
|