|
Closing price on 8/31/2022
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
5,600 |
| Split-adjusted Price |
17.43 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.43
|
5,600
|
|
|
8/30/2022
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.06
|
300
|
|
|
8/29/2022
|
+0.10 / +0.53%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.50
|
17.25
|
9,300
|
|
|
8/26/2022
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.16
|
500
|
|
|
8/25/2022
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.80
|
17.25
|
2,400
|
|
|
8/24/2022
|
+0.80 / +4.44%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.70
|
17.25
|
3,000
|
|
|
8/23/2022
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
2,000
|
|
|
8/22/2022
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.97
|
400
|
|
|
8/19/2022
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.88
|
1,000
|
|
|
8/18/2022
|
+0.30 / +1.62%
|
18.10
|
19.00
|
18.10
|
18.80
|
18.30
|
17.25
|
7,800
|
|
|
8/17/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.97
|
100
|
|
|
8/16/2022
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.97
|
1,300
|
|
|
8/15/2022
|
-2.30 / -11.50%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.24
|
200
|
|
|
8/12/2022
|
+1.30 / +6.95%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
18.35
|
61,500
|
|
|
8/11/2022
|
-0.50 / -2.60%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.16
|
1,300
|
|
|
8/10/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.62
|
0
|
|
|
8/9/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.62
|
0
|
|
|
8/8/2022
|
+0.90 / +4.97%
|
18.50
|
20.00
|
18.40
|
19.00
|
19.20
|
17.43
|
10,500
|
|
|
8/5/2022
|
-0.60 / -3.21%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.61
|
100
|
|
|
8/4/2022
|
+0.30 / +1.63%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.16
|
3,000
|
|
|
8/3/2022
|
-0.60 / -3.16%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.88
|
100
|
|
|
8/2/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.43
|
5,300
|
|
|
8/1/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.43
|
6,200
|
|
|
7/29/2022
|
+0.70 / +3.83%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
17.43
|
13,700
|
|
|
7/28/2022
|
+1.60 / +9.09%
|
17.80
|
19.20
|
17.80
|
19.20
|
18.30
|
17.62
|
300
|
|
|
7/27/2022
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.15
|
300
|
|
|
7/26/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.41
|
0
|
|
|
7/25/2022
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.41
|
500
|
|
|
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
|
|
|