|
Closing price on 2/1/2023
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.60 |
| Volume |
3,400 |
| Split-adjusted Price |
15.54 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
+0.30 / +1.55%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.70
|
15.54
|
3,400
|
|
|
1/31/2023
|
-0.30 / -1.50%
|
19.50
|
19.70
|
19.00
|
19.70
|
19.30
|
15.62
|
6,700
|
|
|
1/30/2023
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.50
|
20.10
|
20.00
|
15.93
|
14,100
|
|
|
1/27/2023
|
+0.90 / +4.48%
|
20.40
|
21.00
|
20.00
|
21.00
|
20.10
|
16.65
|
5,200
|
|
|
1/19/2023
|
+0.50 / +2.55%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.93
|
100
|
|
|
1/18/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.54
|
0
|
|
|
1/17/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.54
|
0
|
|
|
1/16/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.54
|
0
|
|
|
1/13/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.54
|
0
|
|
|
1/12/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.54
|
0
|
|
|
1/11/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.54
|
0
|
|
|
1/10/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.54
|
0
|
|
|
1/9/2023
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.54
|
100
|
|
|
1/6/2023
|
-2.50 / -12.69%
|
19.00
|
19.00
|
17.20
|
17.20
|
18.70
|
13.63
|
600
|
|
|
1/5/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.62
|
0
|
|
|
1/4/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.62
|
0
|
|
|
1/3/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.62
|
0
|
|
|
12/30/2022
|
+2.40 / +13.87%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.62
|
100
|
|
|
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
|
|
|