|
Closing price on 5/24/2016
|
|
| Open |
15.10 |
| High |
18.00 |
| Low |
15.10 |
| Volume |
18,600 |
| Split-adjusted Price |
9.06 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2016
|
+2.30 / +14.65%
|
15.10
|
18.00
|
15.10
|
18.00
|
17.49
|
9.06
|
18,600
|
|
|
5/23/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.90
|
0
|
|
|
5/20/2016
|
-1.40 / -8.19%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.90
|
200
|
|
|
5/19/2016
|
+2.10 / +14.00%
|
16.00
|
17.10
|
15.80
|
17.10
|
16.56
|
8.60
|
28,100
|
|
|
5/18/2016
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.86
|
7.55
|
6,900
|
|
|
5/17/2016
|
0.00 / 0.00%
|
13.50
|
14.70
|
13.50
|
14.70
|
14.17
|
7.40
|
1,800
|
|
|
5/16/2016
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.67
|
7.40
|
3,500
|
|
|
5/13/2016
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.40
|
7.30
|
3,200
|
|
|
5/12/2016
|
+0.70 / +5.07%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.28
|
7.30
|
3,900
|
|
|
5/11/2016
|
+0.20 / +1.47%
|
13.40
|
14.00
|
13.40
|
13.80
|
13.81
|
6.94
|
13,200
|
|
|
5/10/2016
|
+0.10 / +0.74%
|
12.50
|
13.60
|
12.50
|
13.60
|
13.14
|
6.84
|
2,500
|
|
|
5/9/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.79
|
13,800
|
|
|
5/6/2016
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.50
|
6.64
|
18,100
|
|
|
5/5/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.38
|
6.79
|
16,100
|
|
|
5/4/2016
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.40
|
6.79
|
20,800
|
|
|
4/29/2016
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.44
|
6.79
|
10,000
|
|
|
4/28/2016
|
0.00 / 0.00%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.31
|
6.79
|
15,500
|
|
|
4/27/2016
|
0.00 / 0.00%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.22
|
6.79
|
6,700
|
|
|
4/26/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.79
|
6,000
|
|
|
4/25/2016
|
+0.80 / +6.30%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.32
|
6.79
|
12,700
|
|
|
4/22/2016
|
-0.80 / -5.93%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.39
|
500
|
|
|
4/21/2016
|
+0.50 / +3.85%
|
12.30
|
13.50
|
12.30
|
13.50
|
13.16
|
6.79
|
17,200
|
|
|
4/20/2016
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.54
|
2,000
|
|
|
4/19/2016
|
+0.20 / +1.60%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.65
|
6.39
|
7,500
|
|
|
4/15/2016
|
-0.70 / -5.30%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.29
|
100
|
|
|
4/14/2016
|
+0.20 / +1.54%
|
12.00
|
13.20
|
12.00
|
13.20
|
12.86
|
6.64
|
7,200
|
|
|
4/13/2016
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.54
|
0
|
|
|
4/12/2016
|
+1.00 / +8.00%
|
10.70
|
13.50
|
10.70
|
13.50
|
13.00
|
6.79
|
14,500
|
|
|
4/11/2016
|
-0.70 / -5.30%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.29
|
5,200
|
|
|
4/8/2016
|
+1.70 / +14.78%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.19
|
6.64
|
16,800
|
|
|