|
Closing price on 7/5/2024
|
|
| Open |
26.20 |
| High |
26.60 |
| Low |
26.20 |
| Volume |
1,400 |
| Split-adjusted Price |
26.20 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2024
|
-0.30 / -1.13%
|
26.20
|
26.60
|
26.20
|
26.20
|
26.48
|
26.20
|
1,400
|
|
|
7/4/2024
|
-0.05 / -0.19%
|
26.50
|
26.50
|
26.20
|
26.50
|
26.47
|
26.50
|
7,700
|
|
|
7/3/2024
|
+0.45 / +1.72%
|
26.20
|
26.55
|
26.20
|
26.55
|
26.20
|
26.55
|
7,900
|
|
|
7/2/2024
|
-0.10 / -0.38%
|
26.00
|
26.50
|
26.00
|
26.10
|
26.07
|
26.10
|
15,800
|
|
|
7/1/2024
|
-0.50 / -1.87%
|
26.70
|
26.70
|
25.95
|
26.20
|
26.12
|
26.20
|
2,400
|
|
|
6/28/2024
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.50
|
26.70
|
26.63
|
26.70
|
4,300
|
|
|
6/27/2024
|
+0.60 / +2.30%
|
26.25
|
26.70
|
26.25
|
26.70
|
26.50
|
26.70
|
55,900
|
|
|
6/26/2024
|
-0.20 / -0.76%
|
26.00
|
27.50
|
26.00
|
26.10
|
26.14
|
26.10
|
1,800
|
|
|
6/25/2024
|
+0.05 / +0.19%
|
26.25
|
26.30
|
26.00
|
26.30
|
26.27
|
26.30
|
6,600
|
|
|
6/24/2024
|
-0.25 / -0.94%
|
26.00
|
26.45
|
26.00
|
26.25
|
26.20
|
26.25
|
10,000
|
|
|
6/21/2024
|
-1.10 / -3.99%
|
26.10
|
27.20
|
26.00
|
26.50
|
26.31
|
26.50
|
8,900
|
|
|
6/20/2024
|
-0.20 / -0.72%
|
26.00
|
29.00
|
26.00
|
27.60
|
27.33
|
27.60
|
29,400
|
|
|
6/19/2024
|
+1.05 / +3.93%
|
28.60
|
28.60
|
27.00
|
27.80
|
27.86
|
27.80
|
26,500
|
|
|
6/18/2024
|
+1.75 / +7.00%
|
26.70
|
26.75
|
26.70
|
26.75
|
26.74
|
26.75
|
66,500
|
|
|
6/17/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
200
|
|
|
6/14/2024
|
+0.25 / +1.01%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.99
|
25.00
|
1,900
|
|
|
6/13/2024
|
-0.45 / -1.79%
|
25.20
|
25.20
|
24.75
|
24.75
|
25.05
|
24.75
|
300
|
|
|
6/12/2024
|
+0.50 / +2.02%
|
24.70
|
26.20
|
24.70
|
25.20
|
25.21
|
25.20
|
26,000
|
|
|
6/11/2024
|
+0.50 / +2.07%
|
24.05
|
24.70
|
24.05
|
24.70
|
24.64
|
24.70
|
9,400
|
|
|
6/10/2024
|
+0.30 / +1.26%
|
23.90
|
24.20
|
23.90
|
24.20
|
23.92
|
24.20
|
26,900
|
|
|
6/7/2024
|
+0.10 / +0.42%
|
25.45
|
25.45
|
23.90
|
23.90
|
24.50
|
23.90
|
2,800
|
|
|
6/6/2024
|
+0.10 / +0.42%
|
24.00
|
24.15
|
23.80
|
23.80
|
24.04
|
23.80
|
5,100
|
|
|
6/5/2024
|
+0.10 / +0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
200
|
|
|
6/4/2024
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.40
|
23.60
|
23.45
|
23.60
|
400
|
|
|
6/3/2024
|
+0.30 / +1.29%
|
23.40
|
23.60
|
23.40
|
23.60
|
23.50
|
23.60
|
800
|
|
|
5/31/2024
|
+0.45 / +1.97%
|
23.30
|
24.40
|
23.30
|
23.30
|
24.33
|
23.30
|
74,600
|
|
|
5/30/2024
|
-0.65 / -2.77%
|
22.80
|
24.15
|
22.80
|
22.85
|
23.16
|
22.85
|
800
|
|
|
5/29/2024
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3,000
|
|
|
5/28/2024
|
+0.50 / +2.18%
|
23.00
|
23.40
|
22.90
|
23.40
|
23.01
|
23.40
|
5,700
|
|
|
5/27/2024
|
+0.05 / +0.22%
|
22.85
|
22.90
|
22.85
|
22.90
|
22.86
|
22.90
|
2,700
|
|
|