|
Closing price on 7/28/2023
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.30 |
| Volume |
1,600 |
| Split-adjusted Price |
16.82 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
-0.30 / -1.70%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
16.82
|
1,600
|
|
|
7/27/2023
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
17.11
|
1,600
|
|
|
7/26/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.01
|
0
|
|
|
7/25/2023
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.01
|
2,900
|
|
|
7/24/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.82
|
4,000
|
|
|
7/21/2023
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.30
|
16.82
|
8,800
|
|
|
7/20/2023
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.40
|
16.82
|
2,000
|
|
|
7/19/2023
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.01
|
6,700
|
|
|
7/18/2023
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.00
|
17.01
|
1,300
|
|
|
7/17/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.01
|
3,300
|
|
|
7/14/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.01
|
900
|
|
|
7/13/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.01
|
500
|
|
|
7/12/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.01
|
250,800
|
|
|
7/11/2023
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.50
|
17.11
|
6,500
|
|
|
7/10/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.01
|
700
|
|
|
7/7/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.01
|
0
|
|
|
7/6/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.01
|
500
|
|
|
7/5/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.01
|
300
|
|
|
7/4/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.01
|
400
|
|
|
7/3/2023
|
+0.60 / +3.55%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
17.01
|
700
|
|
|
6/30/2023
|
-0.50 / -2.82%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.90
|
16.72
|
300
|
|
|
6/29/2023
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.70
|
17.30
|
2,000
|
|
|
6/28/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.30
|
500
|
|
|
6/27/2023
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.80
|
17.01
|
300
|
|
|
6/26/2023
|
-0.60 / -3.41%
|
17.50
|
18.00
|
17.00
|
17.00
|
17.40
|
16.53
|
800
|
|
|
6/23/2023
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.60
|
17.50
|
600
|
|
|
6/22/2023
|
-0.50 / -2.78%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
17.01
|
2,100
|
|
|
6/21/2023
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.50
|
100
|
|
|
6/20/2023
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.01
|
1,600
|
|
|
6/19/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.82
|
0
|
|
|