|
Closing price on 12/1/2021
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.20 |
| Volume |
2,300 |
| Split-adjusted Price |
12.48 |
|
|
HNB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
12.48
|
2,300
|
|
|
11/30/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.30
|
12.39
|
300
|
|
|
11/29/2021
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.20
|
12.65
|
1,000
|
|
|
11/26/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.21
|
2,600
|
|
|
11/25/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.21
|
0
|
|
|
11/24/2021
|
+0.20 / +1.46%
|
13.80
|
15.70
|
13.80
|
13.90
|
14.00
|
12.13
|
5,400
|
|
|
11/23/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.95
|
0
|
|
|
11/22/2021
|
-2.20 / -13.84%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.95
|
200
|
|
|
11/19/2021
|
-2.60 / -14.05%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
13.87
|
1,400
|
|
|
11/18/2021
|
+1.50 / +8.82%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.14
|
100
|
|
|
11/17/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.83
|
0
|
|
|
11/16/2021
|
+2.00 / +13.33%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.83
|
100
|
|
|
11/15/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.09
|
0
|
|
|
11/12/2021
|
-2.30 / -13.29%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.09
|
1,100
|
|
|
11/11/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.09
|
0
|
|
|
11/10/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.09
|
0
|
|
|
11/9/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.09
|
0
|
|
|
11/8/2021
|
-0.80 / -4.49%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.33
|
14.83
|
600
|
|
|
11/5/2021
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.53
|
100
|
|
|
11/4/2021
|
+1.40 / +8.97%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.83
|
100
|
|
|
11/3/2021
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.61
|
0
|
|
|
11/2/2021
|
+2.00 / +14.71%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.61
|
200
|
|
|
11/1/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.87
|
0
|
|
|
10/29/2021
|
-2.00 / -12.82%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.87
|
1,300
|
|
|
10/28/2021
|
+2.20 / +14.67%
|
15.00
|
17.20
|
15.00
|
17.20
|
15.60
|
15.01
|
4,100
|
|
|
10/27/2021
|
+1.90 / +14.50%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.09
|
100
|
|
|
10/26/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.43
|
0
|
|
|
10/25/2021
|
-1.70 / -11.49%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.43
|
100
|
|
|
10/22/2021
|
+1.90 / +14.73%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.91
|
1,000
|
|
|
10/21/2021
|
-2.20 / -14.57%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.26
|
300
|
|
|