|
Closing price on 2/17/2021
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
20.10 |
| Volume |
1,000 |
| Split-adjusted Price |
15.40 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2021
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.40
|
1,000
|
|
|
2/9/2021
|
+1.20 / +6.32%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.19
|
15.47
|
6,500
|
|
|
2/8/2021
|
-1.70 / -8.21%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.55
|
300
|
|
|
2/5/2021
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.85
|
0
|
|
|
2/4/2021
|
-0.50 / -2.36%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.85
|
200
|
|
|
2/3/2021
|
-0.70 / -3.26%
|
21.30
|
21.30
|
20.80
|
20.80
|
21.22
|
15.93
|
600
|
|
|
2/2/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.47
|
0
|
|
|
2/1/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.47
|
0
|
|
|
1/29/2021
|
+1.20 / +5.91%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.47
|
100
|
|
|
1/28/2021
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
15.55
|
0
|
|
|
1/27/2021
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
15.55
|
0
|
|
|
1/26/2021
|
-0.60 / -2.91%
|
21.80
|
21.80
|
20.00
|
20.00
|
20.30
|
15.32
|
7,200
|
|
|
1/25/2021
|
-0.30 / -1.44%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.60
|
15.70
|
5,100
|
|
|
1/22/2021
|
-0.20 / -0.95%
|
20.90
|
20.90
|
20.50
|
20.80
|
20.76
|
15.93
|
500
|
|
|
1/21/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.08
|
0
|
|
|
1/20/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.08
|
0
|
|
|
1/19/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.08
|
100
|
|
|
1/18/2021
|
-1.70 / -7.49%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.08
|
5,000
|
|
|
1/15/2021
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
17.39
|
0
|
|
|
1/14/2021
|
+1.90 / +9.13%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
17.39
|
100
|
|
|
1/13/2021
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
15.93
|
0
|
|
|
1/12/2021
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
15.93
|
0
|
|
|
1/11/2021
|
-2.30 / -10.00%
|
23.00
|
23.00
|
20.60
|
20.70
|
20.81
|
15.85
|
3,900
|
|
|
1/8/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.62
|
0
|
|
|
1/7/2021
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.62
|
100
|
|
|
1/6/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.85
|
0
|
|
|
1/5/2021
|
-1.70 / -7.17%
|
22.10
|
22.10
|
21.90
|
22.00
|
21.99
|
16.85
|
6,000
|
|
|
1/4/2021
|
-1.20 / -4.84%
|
23.80
|
24.90
|
23.60
|
23.60
|
23.65
|
18.08
|
6,300
|
|
|
12/31/2020
|
+0.10 / +0.46%
|
21.80
|
25.10
|
21.80
|
22.00
|
24.76
|
16.85
|
17,100
|
|
|
12/30/2020
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
800
|
|
|