Closing price on 2/2/2018
|
|
Open |
41.60 |
High |
41.60 |
Low |
41.60 |
Volume |
0 |
Split-adjusted Price |
24.09 |
|
|
HNF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2018
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
24.09
|
0
|
|
2/1/2018
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
24.09
|
0
|
|
1/31/2018
|
+2.80 / +7.22%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
24.09
|
100
|
|
1/30/2018
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
22.47
|
0
|
|
1/29/2018
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
22.47
|
0
|
|
1/26/2018
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
22.47
|
0
|
|
1/25/2018
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
22.47
|
0
|
|
1/24/2018
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
22.47
|
0
|
|
1/23/2018
|
+0.10 / +0.26%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
22.47
|
0
|
|
1/22/2018
|
-3.30 / -7.86%
|
39.00
|
39.00
|
38.70
|
38.70
|
38.78
|
22.41
|
229,900
|
|
1/19/2018
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
24.32
|
97,000
|
|
1/18/2018
|
-1.80 / -4.11%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
24.32
|
69,200
|
|
1/17/2018
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
25.36
|
0
|
|
1/16/2018
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
25.36
|
680,810
|
|
1/15/2018
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
25.36
|
784,000
|
|
1/12/2018
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
25.36
|
0
|
|
1/11/2018
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
25.36
|
0
|
|
1/10/2018
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
25.36
|
0
|
|
1/9/2018
|
+3.20 / +7.88%
|
37.50
|
43.80
|
37.50
|
43.80
|
43.80
|
25.36
|
660,166
|
|
1/8/2018
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
23.51
|
0
|
|
1/5/2018
|
+0.20 / +0.50%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
23.51
|
500
|
|
1/4/2018
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
23.39
|
0
|
|
1/3/2018
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
23.39
|
0
|
|
1/2/2018
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
23.39
|
0
|
|
12/29/2017
|
-3.00 / -6.90%
|
41.20
|
41.20
|
40.00
|
40.50
|
40.41
|
23.45
|
347,218
|
|
12/28/2017
|
-5.50 / -11.22%
|
43.10
|
43.50
|
43.00
|
43.50
|
43.45
|
25.19
|
4,658
|
|
12/27/2017
|
-7.50 / -13.27%
|
49.10
|
49.10
|
49.00
|
49.00
|
49.03
|
28.37
|
1,927,700
|
|
12/26/2017
|
+7.60 / +15.54%
|
53.00
|
60.00
|
53.00
|
56.50
|
57.49
|
32.72
|
159,144
|
|
12/25/2017
|
+2.50 / +5.39%
|
53.00
|
53.30
|
48.90
|
48.90
|
53.28
|
28.32
|
115,944
|
|
12/22/2017
|
+6.40 / +14.88%
|
43.00
|
49.40
|
42.50
|
49.40
|
46.41
|
28.61
|
92,300
|
|
|