Closing price on 9/30/2021
|
|
Open |
12.00 |
High |
12.00 |
Low |
12.00 |
Volume |
3,800 |
Split-adjusted Price |
11.01 |
|
|
HNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2021
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.01
|
3,800
|
|
9/29/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.56
|
0
|
|
9/28/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.56
|
0
|
|
9/27/2021
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.60
|
11.65
|
3,500
|
|
9/24/2021
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.70
|
11.74
|
3,000
|
|
9/23/2021
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
11.74
|
900
|
|
9/22/2021
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.74
|
100
|
|
9/21/2021
|
-0.90 / -6.98%
|
12.00
|
12.90
|
11.50
|
12.00
|
12.00
|
11.01
|
19,100
|
|
9/20/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.84
|
0
|
|
9/17/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.84
|
100
|
|
9/16/2021
|
+0.80 / +6.56%
|
13.80
|
13.80
|
12.80
|
13.00
|
12.90
|
11.93
|
8,700
|
|
9/15/2021
|
+1.00 / +8.33%
|
12.10
|
13.80
|
12.10
|
13.00
|
12.20
|
11.93
|
51,900
|
|
9/14/2021
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
11.01
|
33,200
|
|
9/13/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.01
|
10,000
|
|
9/10/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.01
|
14,800
|
|
9/9/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.01
|
11,200
|
|
9/8/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.01
|
10,300
|
|
9/7/2021
|
+0.30 / +2.56%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
11.01
|
13,700
|
|
9/6/2021
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.70
|
10.83
|
3,100
|
|
9/1/2021
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
11.01
|
11,900
|
|
8/31/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.92
|
0
|
|
8/30/2021
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.92
|
3,000
|
|
8/27/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.01
|
0
|
|
8/26/2021
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.01
|
100
|
|
8/25/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.83
|
0
|
|
8/24/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.83
|
2,100
|
|
8/23/2021
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.83
|
1,000
|
|
8/20/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.01
|
0
|
|
8/19/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.01
|
10,500
|
|
8/18/2021
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.01
|
11,000
|
|
|