|
Closing price on 11/29/2021
|
|
| Open |
28.40 |
| High |
28.50 |
| Low |
28.00 |
| Volume |
11,300 |
| Split-adjusted Price |
21.45 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
0.00 / 0.00%
|
28.40
|
28.50
|
28.00
|
28.00
|
28.30
|
21.45
|
11,300
|
|
|
11/26/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
21.45
|
0
|
|
|
11/25/2021
|
+0.50 / +1.79%
|
25.00
|
28.50
|
25.00
|
28.50
|
28.00
|
21.83
|
7,700
|
|
|
11/24/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
21.45
|
5,100
|
|
|
11/23/2021
|
+1.60 / +6.06%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.00
|
21.45
|
9,400
|
|
|
11/22/2021
|
-2.50 / -8.20%
|
26.30
|
30.30
|
26.00
|
28.00
|
26.40
|
21.45
|
4,100
|
|
|
11/19/2021
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
23.36
|
100
|
|
|
11/18/2021
|
-1.00 / -3.17%
|
30.50
|
30.80
|
30.50
|
30.50
|
30.60
|
23.36
|
3,100
|
|
|
11/17/2021
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.13
|
0
|
|
|
11/16/2021
|
+2.60 / +9.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.13
|
6,200
|
|
|
11/15/2021
|
+3.10 / +11.11%
|
25.10
|
31.00
|
25.10
|
31.00
|
28.90
|
23.74
|
11,000
|
|
|
11/12/2021
|
-1.90 / -6.35%
|
27.40
|
28.00
|
27.30
|
28.00
|
27.90
|
21.45
|
18,200
|
|
|
11/11/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.70
|
29.90
|
29.90
|
22.90
|
2,000
|
|
|
11/10/2021
|
+3.50 / +13.21%
|
28.00
|
30.40
|
28.00
|
30.00
|
29.90
|
22.98
|
4,700
|
|
|
11/9/2021
|
+3.50 / +14.77%
|
25.00
|
27.20
|
25.00
|
27.20
|
26.50
|
20.83
|
4,900
|
|
|
11/8/2021
|
+1.40 / +6.03%
|
22.90
|
24.60
|
22.90
|
24.60
|
23.70
|
18.84
|
4,300
|
|
|
11/5/2021
|
+2.70 / +12.68%
|
21.60
|
24.00
|
21.60
|
24.00
|
23.20
|
18.38
|
12,200
|
|
|
11/4/2021
|
+0.60 / +2.86%
|
21.30
|
21.60
|
21.00
|
21.60
|
21.30
|
16.54
|
3,700
|
|
|
11/3/2021
|
-0.40 / -1.83%
|
20.00
|
21.70
|
20.00
|
21.50
|
21.00
|
16.47
|
9,300
|
|
|
11/2/2021
|
+0.90 / +4.29%
|
21.90
|
21.90
|
21.80
|
21.90
|
21.90
|
16.77
|
3,700
|
|
|
11/1/2021
|
+0.10 / +0.48%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.00
|
16.08
|
3,400
|
|
|
10/29/2021
|
+1.10 / +5.31%
|
20.70
|
21.80
|
20.00
|
21.80
|
20.90
|
16.70
|
12,900
|
|
|
10/28/2021
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.85
|
700
|
|
|
10/27/2021
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.85
|
1,000
|
|
|
10/26/2021
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.70
|
16.01
|
5,300
|
|
|
10/25/2021
|
+0.90 / +4.50%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.90
|
16.01
|
5,900
|
|
|
10/22/2021
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
15.32
|
13,600
|
|
|
10/21/2021
|
+0.20 / +1.01%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.90
|
15.32
|
1,500
|
|
|
10/20/2021
|
+0.40 / +2.05%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.80
|
15.24
|
1,600
|
|
|
10/19/2021
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.50
|
19.50
|
14.94
|
3,800
|
|
|