|
Closing price on 2/2/2017
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.50 |
| Volume |
15,000 |
| Split-adjusted Price |
9.86 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.86
|
15,000
|
|
|
1/25/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.86
|
0
|
|
|
1/24/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.86
|
1,000
|
|
|
1/23/2017
|
-1.00 / -5.13%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.86
|
64,944
|
|
|
1/20/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.39
|
0
|
|
|
1/19/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.39
|
0
|
|
|
1/18/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.39
|
0
|
|
|
1/17/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.39
|
0
|
|
|
1/16/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.39
|
0
|
|
|
1/13/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.39
|
0
|
|
|
1/12/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.39
|
0
|
|
|
1/11/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.39
|
0
|
|
|
1/10/2017
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.39
|
0
|
|
|
1/9/2017
|
0.00 / 0.00%
|
19.00
|
20.00
|
18.50
|
20.00
|
19.47
|
10.66
|
1,800
|
|
|
1/6/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.66
|
0
|
|
|
1/5/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.66
|
0
|
|
|
1/4/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.66
|
0
|
|
|
1/3/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.66
|
17,000
|
|
|
12/30/2016
|
+1.50 / +8.11%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.66
|
500
|
|
|
12/29/2016
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.86
|
1,300
|
|
|
12/28/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.13
|
7,800
|
|
|
12/27/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.13
|
0
|
|
|
12/26/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.13
|
0
|
|
|
12/23/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.13
|
0
|
|
|
12/22/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.13
|
0
|
|
|
12/21/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.13
|
0
|
|
|
12/20/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.13
|
0
|
|
|
12/19/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.13
|
3,800
|
|
|
12/16/2016
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.13
|
60,000
|
|
|
12/15/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.65
|
0
|
|
|