|
Closing price on 1/5/2021
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
21.90 |
| Volume |
6,000 |
| Split-adjusted Price |
16.85 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-1.70 / -7.17%
|
22.10
|
22.10
|
21.90
|
22.00
|
21.99
|
16.85
|
6,000
|
|
|
1/4/2021
|
-1.20 / -4.84%
|
23.80
|
24.90
|
23.60
|
23.60
|
23.65
|
18.08
|
6,300
|
|
|
12/31/2020
|
+0.10 / +0.46%
|
21.80
|
25.10
|
21.80
|
22.00
|
24.76
|
16.85
|
17,100
|
|
|
12/30/2020
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
800
|
|
|
12/29/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.85
|
0
|
|
|
12/28/2020
|
+1.50 / +7.39%
|
22.10
|
22.10
|
21.20
|
21.80
|
21.95
|
16.70
|
5,300
|
|
|
12/25/2020
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
15.55
|
0
|
|
|
12/24/2020
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
15.55
|
0
|
|
|
12/23/2020
|
+1.80 / +9.28%
|
20.00
|
21.20
|
20.00
|
21.20
|
20.34
|
16.24
|
1,400
|
|
|
12/22/2020
|
-2.00 / -9.35%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.86
|
1,100
|
|
|
12/21/2020
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.39
|
0
|
|
|
12/18/2020
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.39
|
0
|
|
|
12/17/2020
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.39
|
0
|
|
|
12/16/2020
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.39
|
200
|
|
|
12/15/2020
|
-0.60 / -2.74%
|
21.40
|
21.40
|
21.30
|
21.30
|
21.40
|
16.31
|
1,200
|
|
|
12/14/2020
|
-0.90 / -4.11%
|
21.90
|
21.90
|
21.90
|
21.00
|
21.90
|
16.08
|
0
|
|
|
12/11/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
0
|
|
|
12/10/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
0
|
|
|
12/9/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
0
|
|
|
12/8/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
0
|
|
|
12/7/2020
|
-1.10 / -4.98%
|
22.30
|
22.40
|
21.00
|
21.00
|
21.91
|
16.08
|
4,800
|
|
|
12/4/2020
|
+2.70 / +13.92%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
16.93
|
3,400
|
|
|
12/3/2020
|
-2.80 / -12.61%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.86
|
1,000
|
|
|
12/2/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.00
|
0
|
|
|
12/1/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.00
|
0
|
|
|
11/30/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.00
|
0
|
|
|
11/27/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.00
|
0
|
|
|
11/26/2020
|
+0.50 / +2.29%
|
21.80
|
22.30
|
21.80
|
22.30
|
22.17
|
17.08
|
3,900
|
|
|
11/25/2020
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
16.70
|
0
|
|
|
11/24/2020
|
+1.30 / +6.34%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
16.70
|
2,500
|
|
|