Closing price on 2/6/2017
|
|
Open |
24.30 |
High |
24.30 |
Low |
24.30 |
Volume |
11,000 |
Split-adjusted Price |
13.40 |
|
|
HNF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/6/2017
|
+3.10 / +14.62%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
13.40
|
11,000
|
|
2/3/2017
|
+2.70 / +14.59%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
11.69
|
2,000
|
|
2/2/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.20
|
15,000
|
|
1/25/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.20
|
0
|
|
1/24/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.20
|
1,000
|
|
1/23/2017
|
-1.00 / -5.13%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.20
|
64,944
|
|
1/20/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.76
|
0
|
|
1/19/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.76
|
0
|
|
1/18/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.76
|
0
|
|
1/17/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.76
|
0
|
|
1/16/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.76
|
0
|
|
1/13/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.76
|
0
|
|
1/12/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.76
|
0
|
|
1/11/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.76
|
0
|
|
1/10/2017
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.76
|
0
|
|
1/9/2017
|
0.00 / 0.00%
|
19.00
|
20.00
|
18.50
|
20.00
|
19.47
|
11.03
|
1,800
|
|
1/6/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.03
|
0
|
|
1/5/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.03
|
0
|
|
1/4/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.03
|
0
|
|
1/3/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.03
|
17,000
|
|
12/30/2016
|
+1.50 / +8.11%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.03
|
500
|
|
12/29/2016
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.20
|
1,300
|
|
12/28/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.48
|
7,800
|
|
12/27/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.48
|
0
|
|
12/26/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.48
|
0
|
|
12/23/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.48
|
0
|
|
12/22/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.48
|
0
|
|
12/21/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.48
|
0
|
|
12/20/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.48
|
0
|
|
12/19/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.48
|
3,800
|
|
|