|
Closing price on 7/13/2018
|
|
| Open |
9.60 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
400 |
| Split-adjusted Price |
8.47 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2018
|
-0.30 / -3.03%
|
9.60
|
10.00
|
9.60
|
9.60
|
9.80
|
8.47
|
400
|
|
|
7/12/2018
|
-0.40 / -3.88%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.73
|
0
|
|
|
7/11/2018
|
-0.20 / -1.90%
|
9.50
|
10.30
|
9.50
|
10.30
|
9.90
|
9.09
|
200
|
|
|
7/10/2018
|
+0.50 / +5.00%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.42
|
9.26
|
1,100
|
|
|
7/9/2018
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.82
|
200
|
|
|
7/6/2018
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.62
|
8.82
|
500
|
|
|
7/5/2018
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.95
|
8.82
|
600
|
|
|
7/4/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.82
|
100
|
|
|
7/3/2018
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.82
|
8.82
|
4,200
|
|
|
7/2/2018
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.94
|
8.82
|
500
|
|
|
6/29/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.82
|
100
|
|
|
6/28/2018
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.96
|
8.82
|
1,100
|
|
|
6/27/2018
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.98
|
8.82
|
1,200
|
|
|
6/26/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.65
|
0
|
|
|
6/25/2018
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.65
|
1,700
|
|
|
6/22/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.56
|
0
|
|
|
6/21/2018
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.56
|
100
|
|
|
6/20/2018
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.73
|
100
|
|
|
6/19/2018
|
+0.50 / +5.26%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.73
|
8.82
|
1,500
|
|
|
6/18/2018
|
-0.30 / -3.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.53
|
8.38
|
400
|
|
|
6/15/2018
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.65
|
200
|
|
|
6/14/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.38
|
1,000
|
|
|
6/13/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.38
|
0
|
|
|
6/12/2018
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.38
|
300
|
|
|
6/11/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.78
|
8.73
|
2,400
|
|
|
6/8/2018
|
+0.10 / +1.01%
|
8.50
|
10.00
|
8.50
|
10.00
|
9.95
|
8.82
|
2,800
|
|
|
6/7/2018
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.73
|
0
|
|
|
6/6/2018
|
-0.10 / -0.99%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.92
|
8.82
|
1,200
|
|
|
6/5/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.91
|
0
|
|
|
6/4/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.91
|
300
|
|
|