|
Closing price on 3/17/2020
|
|
| Open |
25.40 |
| High |
25.50 |
| Low |
23.00 |
| Volume |
5,500 |
| Split-adjusted Price |
17.62 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
-2.40 / -9.45%
|
25.40
|
25.50
|
23.00
|
23.00
|
23.27
|
17.62
|
5,500
|
|
|
3/16/2020
|
-1.90 / -6.96%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.37
|
19.45
|
1,500
|
|
|
3/13/2020
|
-4.40 / -14.97%
|
25.00
|
28.90
|
25.00
|
25.00
|
27.31
|
19.15
|
4,900
|
|
|
3/12/2020
|
+4.40 / +17.60%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
22.52
|
100
|
|
|
3/11/2020
|
-0.80 / -3.10%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.81
|
19.15
|
5,000
|
|
|
3/10/2020
|
+0.80 / +3.20%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.98
|
19.76
|
2,800
|
|
|
3/9/2020
|
+1.90 / +8.23%
|
24.00
|
25.00
|
23.90
|
25.00
|
24.20
|
19.15
|
14,000
|
|
|
3/6/2020
|
-1.60 / -6.27%
|
23.10
|
23.90
|
22.50
|
23.90
|
23.11
|
18.31
|
3,700
|
|
|
3/5/2020
|
-1.10 / -4.14%
|
26.20
|
26.20
|
25.50
|
25.50
|
25.92
|
19.53
|
600
|
|
|
3/4/2020
|
-3.30 / -11.04%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
20.37
|
1,000
|
|
|
3/3/2020
|
-2.90 / -8.84%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
22.90
|
0
|
|
|
3/2/2020
|
+3.10 / +10.44%
|
25.60
|
32.80
|
25.60
|
32.80
|
29.92
|
25.12
|
2,500
|
|
|
2/28/2020
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
22.75
|
0
|
|
|
2/27/2020
|
+0.40 / +1.37%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
22.75
|
0
|
|
|
2/26/2020
|
-1.70 / -5.48%
|
29.40
|
31.00
|
29.30
|
29.30
|
29.66
|
22.44
|
1,500
|
|
|
2/25/2020
|
-5.50 / -15.07%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
23.74
|
2,100
|
|
|
2/24/2020
|
-0.50 / -1.35%
|
37.00
|
37.00
|
36.50
|
36.50
|
36.62
|
21.15
|
1,300
|
|
|
2/21/2020
|
+3.40 / +10.00%
|
35.90
|
37.40
|
35.90
|
37.40
|
36.98
|
21.67
|
4,200
|
|
|
2/20/2020
|
-0.20 / -0.58%
|
36.10
|
36.10
|
33.50
|
34.00
|
34.99
|
19.70
|
2,300
|
|
|
2/19/2020
|
-2.70 / -7.32%
|
34.10
|
34.20
|
34.10
|
34.20
|
34.15
|
19.82
|
200
|
|
|
2/18/2020
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
21.38
|
0
|
|
|
2/17/2020
|
+0.60 / +1.65%
|
37.00
|
37.00
|
36.90
|
36.90
|
36.94
|
21.38
|
1,400
|
|
|
2/14/2020
|
+0.20 / +0.57%
|
36.90
|
36.90
|
35.30
|
35.30
|
36.30
|
20.46
|
1,600
|
|
|
2/13/2020
|
-0.90 / -2.50%
|
36.40
|
37.40
|
35.10
|
35.10
|
36.88
|
20.34
|
2,500
|
|
|
2/12/2020
|
-1.10 / -2.96%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
20.86
|
100
|
|
|
2/11/2020
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
21.50
|
0
|
|
|
2/10/2020
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
21.50
|
0
|
|
|
2/7/2020
|
-0.20 / -0.54%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
21.50
|
0
|
|
|
2/6/2020
|
-0.10 / -0.27%
|
36.40
|
37.30
|
36.40
|
37.30
|
37.07
|
21.62
|
1,500
|
|
|
2/5/2020
|
+0.60 / +1.63%
|
36.70
|
37.40
|
36.70
|
37.40
|
36.96
|
21.67
|
5,100
|
|
|