|
Closing price on 6/4/2021
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
16,800 |
| Split-adjusted Price |
10.41 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
12.10
|
10.41
|
16,800
|
|
|
6/3/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.67
|
900
|
|
|
6/2/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.67
|
0
|
|
|
6/1/2021
|
-0.50 / -3.97%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.67
|
100
|
|
|
5/31/2021
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
12.50
|
12.60
|
11.03
|
4,900
|
|
|
5/28/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.03
|
4,000
|
|
|
5/27/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.03
|
0
|
|
|
5/26/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.03
|
0
|
|
|
5/25/2021
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.03
|
1,700
|
|
|
5/24/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
3,000
|
|
|
5/21/2021
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.90
|
10.41
|
1,100
|
|
|
5/20/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.85
|
0
|
|
|
5/19/2021
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.85
|
115,000
|
|
|
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
|
|
|