|
Closing price on 8/9/2021
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
4,500 |
| Split-adjusted Price |
10.50 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2021
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
12.00
|
10.50
|
4,500
|
|
|
8/6/2021
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
10.59
|
4,900
|
|
|
8/5/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.14
|
1,000
|
|
|
8/4/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.14
|
0
|
|
|
8/3/2021
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.14
|
300
|
|
|
8/2/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.50
|
0
|
|
|
7/30/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.90
|
10.59
|
20,900
|
|
|
7/29/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
500
|
|
|
7/28/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
0
|
|
|
7/27/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
178,000
|
|
|
7/26/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
0
|
|
|
7/23/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
10,300
|
|
|
7/22/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
2,500
|
|
|
7/21/2021
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.50
|
300
|
|
|
7/20/2021
|
-0.20 / -1.64%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.10
|
10.59
|
2,000
|
|
|
7/19/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.76
|
2,620,000
|
|
|
7/16/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
12.10
|
12.10
|
12.20
|
10.67
|
4,100
|
|
|
7/15/2021
|
0.00 / 0.00%
|
11.00
|
12.10
|
11.00
|
12.10
|
12.10
|
10.67
|
10,300
|
|
|
7/14/2021
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.70
|
11.70
|
12.10
|
10.32
|
475,300
|
|
|
7/13/2021
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.10
|
10.59
|
19,600
|
|
|
7/12/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.67
|
0
|
|
|
7/9/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.67
|
2,000
|
|
|
7/8/2021
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.67
|
9,000
|
|
|
7/7/2021
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
10.76
|
8,000
|
|
|
7/6/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.76
|
312,100
|
|
|
7/5/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.20
|
10.67
|
235,300
|
|
|
7/2/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.67
|
0
|
|
|
7/1/2021
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.67
|
7,500
|
|
|
6/30/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
0
|
|
|
6/29/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.59
|
0
|
|
|