Closing price on 12/12/2016
|
|
Open |
18.10 |
High |
18.10 |
Low |
18.10 |
Volume |
4,500 |
Split-adjusted Price |
9.98 |
|
|
HNF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/12/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.98
|
4,500
|
|
12/9/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.98
|
0
|
|
12/8/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.98
|
8,000
|
|
12/7/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.98
|
1,000
|
|
12/6/2016
|
+2.10 / +13.13%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.98
|
3,000
|
|
12/5/2016
|
-2.10 / -11.60%
|
18.10
|
18.10
|
16.00
|
16.00
|
16.00
|
8.83
|
300,500
|
|
12/2/2016
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.98
|
2,400
|
|
12/1/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.05
|
9.93
|
2,000
|
|
11/30/2016
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.12
|
9.93
|
2,500
|
|
11/29/2016
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
10.04
|
0
|
|
11/28/2016
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
10.04
|
1,000
|
|
11/25/2016
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
10.04
|
1,000
|
|
11/24/2016
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
10.04
|
0
|
|
11/23/2016
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
10.04
|
1,000
|
|
11/22/2016
|
+0.20 / +1.10%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
10.09
|
1,000
|
|
11/21/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.98
|
0
|
|
11/18/2016
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.06
|
10.04
|
2,200
|
|
11/17/2016
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.93
|
2,000
|
|
11/16/2016
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.87
|
0
|
|
11/15/2016
|
+0.20 / +1.12%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.93
|
9.93
|
7,670
|
|
11/14/2016
|
+0.40 / +2.30%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.73
|
9.82
|
14,000
|
|
11/11/2016
|
+1.40 / +8.24%
|
16.80
|
18.40
|
16.80
|
18.40
|
17.37
|
10.15
|
6,600
|
|
11/10/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.38
|
87,582
|
|
11/9/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.38
|
0
|
|
11/8/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.38
|
0
|
|
11/7/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.38
|
0
|
|
11/4/2016
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.38
|
18,651
|
|
11/3/2016
|
-0.90 / -5.33%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.83
|
100,000
|
|
11/2/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.32
|
2,000
|
|
11/1/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.32
|
0
|
|
|