|
Closing price on 12/29/2022
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.30 |
| Volume |
0 |
| Split-adjusted Price |
13.71 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.71
|
0
|
|
|
12/28/2022
|
-2.80 / -14.14%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.30
|
13.48
|
800
|
|
|
12/27/2022
|
+1.20 / +6.45%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.70
|
100
|
|
|
12/26/2022
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
14.74
|
200
|
|
|
12/23/2022
|
+0.60 / +3.26%
|
18.50
|
19.00
|
18.30
|
19.00
|
18.60
|
15.06
|
6,100
|
|
|
12/22/2022
|
+2.30 / +13.14%
|
17.50
|
19.80
|
17.40
|
19.80
|
18.40
|
15.70
|
1,600
|
|
|
12/21/2022
|
+0.40 / +2.31%
|
16.40
|
17.70
|
16.40
|
17.70
|
17.50
|
14.03
|
1,640,509
|
|
|
12/20/2022
|
+0.90 / +5.45%
|
15.00
|
17.80
|
15.00
|
17.40
|
17.30
|
13.79
|
3,600
|
|
|
12/19/2022
|
+0.70 / +4.58%
|
17.00
|
17.10
|
16.00
|
16.00
|
16.50
|
12.68
|
1,454,900
|
|
|
12/16/2022
|
-2.50 / -14.04%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.13
|
100
|
|
|
12/15/2022
|
-2.70 / -13.50%
|
17.70
|
18.50
|
17.10
|
17.30
|
17.80
|
13.71
|
3,100
|
|
|
12/14/2022
|
+2.30 / +12.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.85
|
100
|
|
|
12/13/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.03
|
0
|
|
|
12/12/2022
|
+1.30 / +7.88%
|
16.50
|
17.80
|
16.50
|
17.80
|
17.70
|
14.11
|
1,500
|
|
|
12/9/2022
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.08
|
500
|
|
|
12/8/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.92
|
0
|
|
|
12/7/2022
|
-1.00 / -5.71%
|
20.10
|
20.10
|
16.00
|
16.50
|
16.30
|
13.08
|
3,100
|
|
|
12/6/2022
|
-3.00 / -14.71%
|
17.50
|
18.00
|
17.40
|
17.40
|
17.50
|
13.79
|
4,300
|
|
|
12/5/2022
|
+2.40 / +13.33%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.17
|
100
|
|
|
12/2/2022
|
+1.90 / +11.80%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.27
|
100
|
|
|
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
|
|
|