|
Closing price on 2/7/2022
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
21.30 |
| Volume |
900 |
| Split-adjusted Price |
17.62 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
-0.50 / -2.13%
|
23.40
|
23.40
|
21.30
|
23.00
|
22.90
|
17.62
|
900
|
|
|
1/28/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18.00
|
0
|
|
|
1/27/2022
|
+1.70 / +7.80%
|
24.10
|
24.10
|
23.50
|
23.50
|
23.50
|
18.00
|
2,100
|
|
|
1/26/2022
|
+0.50 / +2.37%
|
21.10
|
23.90
|
21.10
|
21.60
|
21.80
|
16.54
|
1,200
|
|
|
1/25/2022
|
-3.10 / -12.81%
|
21.30
|
21.30
|
21.10
|
21.10
|
21.10
|
16.16
|
600
|
|
|
1/24/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
18.54
|
0
|
|
|
1/21/2022
|
+1.20 / +5.22%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
18.54
|
500
|
|
|
1/20/2022
|
+2.90 / +14.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.62
|
900
|
|
|
1/19/2022
|
-3.50 / -14.83%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.40
|
100
|
|
|
1/18/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
18.08
|
3,100
|
|
|
1/17/2022
|
+1.50 / +6.55%
|
22.90
|
24.40
|
22.90
|
24.40
|
23.60
|
18.69
|
2,300
|
|
|
1/14/2022
|
-1.40 / -5.76%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.54
|
200
|
|
|
1/13/2022
|
-0.10 / -0.41%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
18.61
|
100
|
|
|
1/12/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
18.69
|
0
|
|
|
1/11/2022
|
+0.20 / +0.83%
|
24.40
|
24.50
|
24.20
|
24.40
|
24.40
|
18.69
|
2,700
|
|
|
1/10/2022
|
-1.70 / -6.94%
|
24.40
|
24.40
|
21.60
|
22.80
|
24.20
|
17.46
|
2,000
|
|
|
1/7/2022
|
+1.40 / +5.83%
|
24.00
|
25.40
|
24.00
|
25.40
|
24.50
|
19.45
|
300
|
|
|
1/6/2022
|
+0.80 / +3.45%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.38
|
1,200
|
|
|
1/5/2022
|
+1.80 / +7.29%
|
23.10
|
26.50
|
23.10
|
26.50
|
23.20
|
20.30
|
11,400
|
|
|
1/4/2022
|
+3.40 / +14.59%
|
23.50
|
26.70
|
23.50
|
26.70
|
24.70
|
20.45
|
1,400
|
|
|
12/31/2021
|
-3.60 / -13.53%
|
23.20
|
26.30
|
22.70
|
23.00
|
23.30
|
17.62
|
3,800
|
|
|
12/30/2021
|
+2.50 / +10.37%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
20.37
|
100
|
|
|
12/29/2021
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
18.46
|
0
|
|
|
12/28/2021
|
-0.40 / -1.57%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.10
|
19.15
|
1,800
|
|
|
12/27/2021
|
+1.20 / +4.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
19.45
|
500
|
|
|
12/24/2021
|
-0.30 / -1.22%
|
24.10
|
24.30
|
24.10
|
24.30
|
24.20
|
18.61
|
200
|
|
|
12/23/2021
|
-1.20 / -4.72%
|
25.40
|
25.40
|
24.20
|
24.20
|
24.60
|
18.54
|
300
|
|
|
12/22/2021
|
+1.80 / +7.14%
|
25.10
|
27.00
|
25.10
|
27.00
|
25.40
|
20.68
|
1,100
|
|
|
12/21/2021
|
-1.60 / -5.97%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
19.30
|
100
|
|
|
12/20/2021
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
20.53
|
100
|
|
|