Closing price on 5/11/2023
|
|
Open |
16.50 |
High |
18.00 |
Low |
16.50 |
Volume |
1,600 |
Split-adjusted Price |
13.56 |
|
|
HNF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2023
|
+0.70 / +4.27%
|
16.50
|
18.00
|
16.50
|
17.10
|
17.20
|
13.56
|
1,600
|
|
5/10/2023
|
-1.00 / -5.75%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.00
|
100
|
|
5/9/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.79
|
0
|
|
5/8/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.79
|
0
|
|
5/5/2023
|
-2.40 / -12.12%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.79
|
100
|
|
5/4/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.70
|
0
|
|
4/28/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.70
|
0
|
|
4/27/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.70
|
0
|
|
4/26/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.70
|
0
|
|
4/25/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.70
|
0
|
|
4/24/2023
|
+2.40 / +13.79%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.70
|
1,000
|
|
4/21/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.79
|
0
|
|
4/20/2023
|
-0.80 / -4.42%
|
17.10
|
18.00
|
17.10
|
17.30
|
17.40
|
13.71
|
2,500
|
|
4/19/2023
|
0.00 / 0.00%
|
17.00
|
19.00
|
17.00
|
19.00
|
18.10
|
15.06
|
700
|
|
4/18/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.06
|
0
|
|
4/17/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.06
|
0
|
|
4/14/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.06
|
900
|
|
4/13/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.06
|
0
|
|
4/12/2023
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.06
|
6,000
|
|
4/11/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.67
|
300
|
|
4/10/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.67
|
10,000
|
|
4/7/2023
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.67
|
1,000
|
|
4/6/2023
|
-1.00 / -5.21%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.70
|
14.43
|
1,700
|
|
4/5/2023
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.22
|
0
|
|
4/4/2023
|
+0.80 / +4.40%
|
20.90
|
20.90
|
19.00
|
19.00
|
19.20
|
15.06
|
11,300
|
|
4/3/2023
|
+2.30 / +14.47%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
14.43
|
4,000
|
|
3/31/2023
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.60
|
0
|
|
3/30/2023
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.60
|
0
|
|
3/29/2023
|
-1.60 / -9.14%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.60
|
100
|
|
3/28/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.87
|
0
|
|
|