|
Closing price on 7/22/2022
|
|
| Open |
16.60 |
| High |
17.50 |
| Low |
16.60 |
| Volume |
2,500 |
| Split-adjusted Price |
15.69 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2022
|
-1.60 / -8.56%
|
16.60
|
17.50
|
16.60
|
17.10
|
17.30
|
15.69
|
2,500
|
|
|
7/21/2022
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.00
|
19.00
|
18.70
|
17.43
|
6,000
|
|
|
7/20/2022
|
+0.60 / +3.26%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.43
|
24,400
|
|
|
7/19/2022
|
+1.30 / +7.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.88
|
12,100
|
|
|
7/18/2022
|
+2.00 / +13.33%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.10
|
15.60
|
21,400
|
|
|
7/15/2022
|
-1.80 / -10.71%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
200
|
|
|
7/14/2022
|
+0.30 / +1.83%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.80
|
15.32
|
1,300
|
|
|
7/13/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.10
|
16.70
|
16.40
|
15.32
|
4,600
|
|
|
7/12/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.32
|
200
|
|
|
7/11/2022
|
+0.30 / +1.83%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
15.32
|
1,100
|
|
|
7/8/2022
|
+0.50 / +3.13%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.40
|
15.14
|
800
|
|
|
7/7/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.68
|
300
|
|
|
7/6/2022
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.68
|
100
|
|
|
7/5/2022
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.40
|
400
|
|
|
7/4/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.31
|
0
|
|
|
7/1/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.60
|
14.40
|
3,100
|
|
|
6/30/2022
|
-0.50 / -3.09%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.40
|
100
|
|
|
6/29/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.86
|
0
|
|
|
6/28/2022
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.86
|
100
|
|
|
6/27/2022
|
+0.70 / +4.52%
|
15.90
|
16.20
|
15.50
|
16.20
|
16.00
|
14.86
|
6,300
|
|
|
6/24/2022
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.30
|
15.50
|
15.50
|
14.22
|
30,200
|
|
|
6/23/2022
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.22
|
2,000
|
|
|
6/22/2022
|
-0.70 / -4.46%
|
15.40
|
15.40
|
14.80
|
15.00
|
15.10
|
13.76
|
4,500
|
|
|
6/21/2022
|
+0.20 / +1.31%
|
15.80
|
16.00
|
15.30
|
15.50
|
15.70
|
14.22
|
13,600
|
|
|
6/20/2022
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.04
|
2,000
|
|
|
6/17/2022
|
+1.10 / +7.48%
|
14.70
|
15.80
|
14.70
|
15.80
|
15.20
|
14.50
|
21,700
|
|
|
6/16/2022
|
-0.50 / -3.29%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.49
|
200
|
|
|
6/15/2022
|
-0.20 / -1.30%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.95
|
2,000
|
|
|
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
|
|
|