|
Closing price on 10/19/2021
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
19.50 |
| Volume |
3,800 |
| Split-adjusted Price |
14.94 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2021
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.50
|
19.50
|
14.94
|
3,800
|
|
|
10/18/2021
|
+0.50 / +2.63%
|
19.00
|
19.90
|
19.00
|
19.50
|
19.50
|
14.94
|
10,000
|
|
|
10/15/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.55
|
1,000
|
|
|
10/14/2021
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.55
|
2,000
|
|
|
10/13/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.94
|
0
|
|
|
10/12/2021
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.94
|
100
|
|
|
10/11/2021
|
-1.50 / -7.14%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.80
|
14.94
|
400
|
|
|
10/8/2021
|
+2.00 / +10.53%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.08
|
100
|
|
|
10/7/2021
|
-2.60 / -12.04%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.00
|
14.55
|
3,100
|
|
|
10/6/2021
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16.54
|
0
|
|
|
10/5/2021
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16.54
|
0
|
|
|
10/4/2021
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16.54
|
0
|
|
|
10/1/2021
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16.54
|
200
|
|
|
9/30/2021
|
+2.20 / +11.34%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16.54
|
100
|
|
|
9/29/2021
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.86
|
0
|
|
|
9/28/2021
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.86
|
0
|
|
|
9/27/2021
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.86
|
0
|
|
|
9/24/2021
|
+2.80 / +14.66%
|
19.30
|
21.90
|
19.10
|
21.90
|
19.40
|
16.77
|
1,900
|
|
|
9/23/2021
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
14.63
|
200
|
|
|
9/22/2021
|
-0.10 / -0.52%
|
19.10
|
19.20
|
19.00
|
19.00
|
19.10
|
14.55
|
6,100
|
|
|
9/21/2021
|
+0.30 / +1.60%
|
19.00
|
19.20
|
18.80
|
19.10
|
19.10
|
14.63
|
3,500
|
|
|
9/20/2021
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.80
|
19.10
|
18.80
|
14.63
|
1,100
|
|
|
9/17/2021
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
14.63
|
0
|
|
|
9/16/2021
|
+0.10 / +0.53%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.10
|
14.55
|
200
|
|
|
9/15/2021
|
-0.30 / -1.55%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.90
|
14.55
|
300
|
|
|
9/14/2021
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
14.78
|
500
|
|
|
9/13/2021
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.71
|
0
|
|
|
9/10/2021
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.71
|
0
|
|
|
9/9/2021
|
+0.30 / +1.59%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.71
|
100
|
|
|
9/8/2021
|
-0.30 / -1.55%
|
18.70
|
19.10
|
18.70
|
19.10
|
18.90
|
14.63
|
2,200
|
|
|