|
Closing price on 11/8/2021
|
|
| Open |
22.90 |
| High |
24.60 |
| Low |
22.90 |
| Volume |
4,300 |
| Split-adjusted Price |
18.84 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|