|
Closing price on 9/21/2023
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.60 |
| Volume |
600 |
| Split-adjusted Price |
17.11 |
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2023
|
-0.40 / -2.22%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.70
|
17.11
|
600
|
|
|
9/20/2023
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
17.50
|
1,000
|
|
|
9/19/2023
|
+0.70 / +4.07%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.40
|
100
|
|
|
9/18/2023
|
+0.10 / +0.57%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.20
|
17.01
|
1,500
|
|
|
9/15/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.91
|
0
|
|
|
9/14/2023
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.40
|
17.01
|
10,600
|
|
|
9/13/2023
|
-0.30 / -1.69%
|
17.10
|
17.70
|
17.10
|
17.50
|
17.50
|
17.01
|
3,200
|
|
|
9/12/2023
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.80
|
17.30
|
3,700
|
|
|
9/11/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.80
|
17.21
|
11,800
|
|
|
9/8/2023
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.70
|
17.30
|
1,000
|
|
|
9/7/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.21
|
0
|
|
|
9/6/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.21
|
11,000
|
|
|
9/5/2023
|
-0.60 / -3.37%
|
17.70
|
17.80
|
17.20
|
17.20
|
17.70
|
16.72
|
2,500
|
|
|
8/31/2023
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.30
|
100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.53
|
0
|
|
|
8/29/2023
|
-0.80 / -4.49%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
16.53
|
1,200
|
|
|
8/28/2023
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.80
|
17.21
|
300
|
|
|
8/25/2023
|
+0.60 / +3.53%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
17.11
|
1,200
|
|
|
8/24/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.53
|
100
|
|
|
8/23/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.53
|
0
|
|
|
8/22/2023
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.53
|
700
|
|
|
8/21/2023
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.10
|
16.53
|
400
|
|
|
8/18/2023
|
-0.30 / -1.69%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
17.01
|
1,100
|
|
|
8/17/2023
|
+0.20 / +1.14%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.80
|
17.30
|
8,100
|
|
|
8/16/2023
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.11
|
100
|
|
|
8/15/2023
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.01
|
300
|
|
|
8/14/2023
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.80
|
17.01
|
6,200
|
|
|
8/11/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.30
|
5,000
|
|
|
8/10/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.30
|
0
|
|
|
8/9/2023
|
+0.80 / +4.68%
|
17.10
|
17.90
|
17.10
|
17.90
|
17.80
|
17.40
|
23,400
|
|
|