|
Closing price on 12/1/2022
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
1,100 |
| Split-adjusted Price |
12.76 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-0.50 / -3.01%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
12.76
|
1,100
|
|
|
11/30/2022
|
+0.50 / +3.07%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.60
|
13.32
|
1,900
|
|
|
11/29/2022
|
0.00 / 0.00%
|
14.30
|
16.80
|
14.30
|
16.50
|
16.30
|
13.08
|
1,200
|
|
|
11/28/2022
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.08
|
3,000
|
|
|
11/25/2022
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.68
|
800
|
|
|
11/24/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.92
|
0
|
|
|
11/23/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.92
|
0
|
|
|
11/22/2022
|
-2.80 / -14.74%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.30
|
12.84
|
7,800
|
|
|
11/21/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.06
|
0
|
|
|
11/18/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.06
|
0
|
|
|
11/17/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.06
|
0
|
|
|
11/16/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.06
|
0
|
|
|
11/15/2022
|
-2.90 / -13.24%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.06
|
2,000
|
|
|
11/14/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.36
|
0
|
|
|
11/11/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.36
|
0
|
|
|
11/10/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.36
|
0
|
|
|
11/9/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.36
|
0
|
|
|
11/8/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.36
|
0
|
|
|
11/7/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.36
|
0
|
|
|
11/4/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.36
|
0
|
|
|
11/3/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.36
|
0
|
|
|
11/2/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.36
|
0
|
|
|
11/1/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.36
|
0
|
|
|
10/31/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.36
|
0
|
|
|
10/28/2022
|
+2.10 / +10.61%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.36
|
100
|
|
|
10/27/2022
|
+0.70 / +3.66%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.70
|
100
|
|
|
10/26/2022
|
+1.50 / +8.06%
|
18.00
|
20.10
|
18.00
|
20.10
|
19.10
|
15.93
|
600
|
|
|
10/25/2022
|
0.00 / 0.00%
|
18.50
|
19.90
|
18.50
|
18.50
|
18.60
|
14.67
|
2,700
|
|
|
10/24/2022
|
+0.30 / +1.49%
|
18.60
|
20.40
|
18.00
|
20.40
|
18.50
|
16.17
|
4,300
|
|
|
10/21/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
15.93
|
2,200
|
|
|