|
Closing price on 10/28/2021
|
|
| Open |
15.00 |
| High |
17.20 |
| Low |
15.00 |
| Volume |
4,100 |
| Split-adjusted Price |
15.79 |
|
|
HNB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
+2.20 / +14.67%
|
15.00
|
17.20
|
15.00
|
17.20
|
15.60
|
15.79
|
4,100
|
|
|
10/27/2021
|
+1.90 / +14.50%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.77
|
100
|
|
|
10/26/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.03
|
0
|
|
|
10/25/2021
|
-1.70 / -11.49%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.03
|
100
|
|
|
10/22/2021
|
+1.90 / +14.73%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.59
|
1,000
|
|
|
10/21/2021
|
-2.20 / -14.57%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.84
|
300
|
|
|
10/20/2021
|
-0.80 / -5.03%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.86
|
100
|
|
|
10/19/2021
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.60
|
200
|
|
|
10/18/2021
|
-0.70 / -4.27%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.41
|
200
|
|
|
10/15/2021
|
-0.30 / -1.81%
|
18.00
|
18.00
|
16.10
|
16.30
|
16.40
|
14.96
|
700
|
|
|
10/14/2021
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.24
|
0
|
|
|
10/13/2021
|
-1.50 / -8.24%
|
15.50
|
16.70
|
15.50
|
16.70
|
16.60
|
15.33
|
2,200
|
|
|
10/12/2021
|
+0.90 / +5.00%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.20
|
17.35
|
600
|
|
|
10/11/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.53
|
600
|
|
|
10/8/2021
|
-0.20 / -1.10%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.53
|
100
|
|
|
10/7/2021
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.71
|
0
|
|
|
10/6/2021
|
+2.00 / +12.35%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.71
|
100
|
|
|
10/5/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.87
|
0
|
|
|
10/4/2021
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.87
|
900
|
|
|
10/1/2021
|
+2.10 / +15.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.78
|
2,800
|
|
|
9/30/2021
|
+1.90 / +14.62%
|
12.50
|
14.90
|
12.50
|
14.90
|
14.00
|
13.68
|
1,900
|
|
|
9/29/2021
|
-1.70 / -11.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.93
|
200
|
|
|
9/28/2021
|
-2.00 / -12.50%
|
16.00
|
16.00
|
14.00
|
14.00
|
14.70
|
12.85
|
300
|
|
|
9/27/2021
|
-0.20 / -1.23%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
14.69
|
800
|
|
|
9/24/2021
|
+0.10 / +0.63%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.20
|
14.78
|
1,900
|
|
|
9/23/2021
|
-1.30 / -7.69%
|
16.90
|
16.90
|
15.60
|
15.60
|
16.00
|
14.32
|
2,400
|
|
|
9/22/2021
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.52
|
200
|
|
|
9/21/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.61
|
600
|
|
|
9/20/2021
|
+2.20 / +14.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.61
|
5,100
|
|
|
9/17/2021
|
+1.90 / +14.73%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.59
|
6,800
|
|
|