|
Closing price on 4/7/2020
|
|
| Open |
26.50 |
| High |
26.90 |
| Low |
26.50 |
| Volume |
1,900 |
| Split-adjusted Price |
20.60 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
+0.10 / +0.37%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.88
|
20.60
|
1,900
|
|
|
4/6/2020
|
-0.10 / -0.37%
|
23.30
|
26.80
|
23.30
|
26.80
|
25.40
|
20.53
|
3,300
|
|
|
4/3/2020
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.89
|
20.60
|
1,400
|
|
|
4/1/2020
|
-1.00 / -3.58%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
20.60
|
2,800
|
|
|
3/31/2020
|
+1.00 / +3.72%
|
25.40
|
27.90
|
25.40
|
27.90
|
27.04
|
21.37
|
5,900
|
|
|
3/30/2020
|
-1.60 / -5.61%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
20.60
|
1,600
|
|
|
3/27/2020
|
+0.80 / +2.85%
|
25.90
|
28.90
|
25.90
|
28.90
|
28.51
|
22.14
|
5,500
|
|
|
3/26/2020
|
+7.70 / +37.75%
|
24.00
|
29.60
|
22.00
|
28.10
|
27.31
|
21.52
|
19,800
|
|
|
3/25/2020
|
+0.90 / +4.62%
|
24.00
|
27.60
|
20.40
|
20.40
|
25.79
|
15.62
|
19,800
|
|
|
3/24/2020
|
-2.60 / -11.76%
|
24.90
|
26.30
|
19.50
|
19.50
|
24.03
|
14.94
|
88,700
|
|
|
3/23/2020
|
-3.80 / -14.67%
|
22.50
|
25.00
|
22.10
|
22.10
|
22.94
|
16.93
|
7,000
|
|
|
3/20/2020
|
+0.90 / +4.00%
|
22.70
|
27.40
|
22.60
|
23.40
|
25.94
|
17.92
|
7,300
|
|
|
3/19/2020
|
-4.10 / -15.41%
|
27.20
|
27.20
|
22.50
|
22.50
|
26.53
|
17.23
|
2,100
|
|
|
3/18/2020
|
+3.60 / +15.65%
|
25.50
|
26.60
|
25.50
|
26.60
|
26.23
|
20.37
|
9,400
|
|
|
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
|
|
|