|
Closing price on 8/13/2026
|
|
| Open |
21.45 |
| High |
22.75 |
| Low |
21.40 |
| Volume |
3,300 |
| Split-adjusted Price |
21.60 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2026
|
-1.15 / -5.05%
|
21.45
|
22.75
|
21.40
|
21.60
|
22.22
|
21.60
|
3,300
|
|
|
8/12/2026
|
+0.85 / +3.88%
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
100
|
|
|
8/11/2026
|
+0.25 / +1.15%
|
21.30
|
22.70
|
21.30
|
21.90
|
21.86
|
21.90
|
2,400
|
|
|
8/10/2026
|
-1.15 / -5.04%
|
21.30
|
22.75
|
21.30
|
21.65
|
21.73
|
21.65
|
900
|
|
|
8/7/2026
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
100
|
|
|
8/6/2026
|
-1.60 / -6.84%
|
23.00
|
23.00
|
21.80
|
21.80
|
21.91
|
21.80
|
2,100
|
|
|
8/5/2026
|
+1.40 / +6.36%
|
21.00
|
23.40
|
21.00
|
23.40
|
21.40
|
23.40
|
600
|
|
|
8/4/2026
|
+0.30 / +1.38%
|
21.00
|
22.50
|
20.85
|
22.00
|
21.16
|
22.00
|
3,200
|
|
|
8/3/2026
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
0
|
|
|
7/31/2026
|
+0.80 / +3.83%
|
20.75
|
21.90
|
20.75
|
21.70
|
21.34
|
21.70
|
1,300
|
|
|
7/30/2026
|
+0.15 / +0.72%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.93
|
20.90
|
1,500
|
|
|
7/29/2026
|
0.00 / 0.00%
|
20.75
|
20.75
|
20.75
|
20.75
|
20.75
|
20.75
|
0
|
|
|
7/28/2026
|
+0.05 / +0.24%
|
20.75
|
20.75
|
20.75
|
20.75
|
20.75
|
20.75
|
500
|
|
|
7/27/2026
|
-0.30 / -1.43%
|
20.80
|
21.00
|
20.60
|
20.70
|
20.76
|
20.70
|
900
|
|
|
7/24/2026
|
+0.15 / +0.72%
|
20.85
|
21.00
|
20.85
|
21.00
|
20.95
|
21.00
|
900
|
|
|
7/23/2026
|
-0.25 / -1.18%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
800
|
|
|
7/22/2026
|
+0.05 / +0.24%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.17
|
21.10
|
1,800
|
|
|
7/21/2026
|
0.00 / 0.00%
|
21.05
|
21.05
|
21.05
|
21.05
|
21.05
|
21.05
|
0
|
|
|
7/20/2026
|
-0.45 / -2.09%
|
21.55
|
21.55
|
21.05
|
21.05
|
21.26
|
21.05
|
2,100
|
|
|
7/17/2026
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
700
|
|
|
7/16/2026
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
5,700
|
|
|
7/15/2026
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0
|
|
|
7/14/2026
|
-0.05 / -0.23%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
300
|
|
|
7/13/2026
|
0.00 / 0.00%
|
21.55
|
21.55
|
21.55
|
21.55
|
21.55
|
21.55
|
800
|
|
|
7/10/2026
|
0.00 / 0.00%
|
21.55
|
21.55
|
21.55
|
21.55
|
21.55
|
21.55
|
0
|
|
|
7/9/2026
|
+0.05 / +0.23%
|
21.55
|
21.55
|
21.55
|
21.55
|
21.55
|
21.55
|
500
|
|
|
7/8/2026
|
-0.20 / -0.92%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
500
|
|
|
7/7/2026
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
0
|
|
|
7/6/2026
|
-1.25 / -5.45%
|
22.70
|
22.70
|
21.70
|
21.70
|
22.50
|
21.70
|
500
|
|
|
7/3/2026
|
+0.50 / +2.23%
|
21.50
|
22.95
|
21.50
|
22.95
|
21.86
|
22.95
|
400
|
|
|