|
Closing price on 12/15/2020
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
21.30 |
| Volume |
1,200 |
| Split-adjusted Price |
16.31 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2020
|
-0.60 / -2.74%
|
21.40
|
21.40
|
21.30
|
21.30
|
21.40
|
16.31
|
1,200
|
|
|
12/14/2020
|
-0.90 / -4.11%
|
21.90
|
21.90
|
21.90
|
21.00
|
21.90
|
16.08
|
0
|
|
|
12/11/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
0
|
|
|
12/10/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
0
|
|
|
12/9/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
0
|
|
|
12/8/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
0
|
|
|
12/7/2020
|
-1.10 / -4.98%
|
22.30
|
22.40
|
21.00
|
21.00
|
21.91
|
16.08
|
4,800
|
|
|
12/4/2020
|
+2.70 / +13.92%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
16.93
|
3,400
|
|
|
12/3/2020
|
-2.80 / -12.61%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.86
|
1,000
|
|
|
12/2/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.00
|
0
|
|
|
12/1/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.00
|
0
|
|
|
11/30/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.00
|
0
|
|
|
11/27/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.00
|
0
|
|
|
11/26/2020
|
+0.50 / +2.29%
|
21.80
|
22.30
|
21.80
|
22.30
|
22.17
|
17.08
|
3,900
|
|
|
11/25/2020
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
16.70
|
0
|
|
|
11/24/2020
|
+1.30 / +6.34%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
16.70
|
2,500
|
|
|
11/23/2020
|
+0.20 / +1.04%
|
20.90
|
20.90
|
19.50
|
19.50
|
20.53
|
14.94
|
6,100
|
|
|
11/20/2020
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
14.78
|
0
|
|
|
11/19/2020
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
14.78
|
0
|
|
|
11/18/2020
|
-0.30 / -1.52%
|
18.60
|
19.40
|
18.60
|
19.40
|
19.29
|
14.86
|
700
|
|
|
11/17/2020
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.09
|
0
|
|
|
11/16/2020
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.09
|
0
|
|
|
11/13/2020
|
-0.30 / -1.49%
|
19.70
|
19.80
|
19.60
|
19.80
|
19.67
|
15.17
|
1,300
|
|
|
11/12/2020
|
-0.70 / -3.23%
|
19.10
|
21.00
|
19.10
|
21.00
|
20.05
|
16.08
|
200
|
|
|
11/11/2020
|
+2.90 / +15.43%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.68
|
16.62
|
3,300
|
|
|
11/10/2020
|
-3.20 / -14.55%
|
19.60
|
19.60
|
18.80
|
18.80
|
19.11
|
14.40
|
1,000
|
|
|
11/9/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.85
|
0
|
|
|
11/6/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.85
|
0
|
|
|
11/5/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.85
|
0
|
|
|
11/4/2020
|
+2.70 / +13.99%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.85
|
100
|
|
|