|
Closing price on 5/31/2021
|
|
| Open |
18.00 |
| High |
19.00 |
| Low |
17.70 |
| Volume |
2,800 |
| Split-adjusted Price |
14.55 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
+0.80 / +4.40%
|
18.00
|
19.00
|
17.70
|
19.00
|
18.50
|
14.55
|
2,800
|
|
|
5/28/2021
|
-0.20 / -1.06%
|
18.70
|
18.70
|
18.00
|
18.70
|
18.20
|
14.32
|
1,900
|
|
|
5/27/2021
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
14.48
|
0
|
|
|
5/26/2021
|
-0.40 / -2.07%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
14.48
|
200
|
|
|
5/25/2021
|
+0.30 / +1.58%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
14.78
|
100
|
|
|
5/24/2021
|
-2.90 / -14.43%
|
19.90
|
20.10
|
17.20
|
17.20
|
19.00
|
13.17
|
9,900
|
|
|
5/21/2021
|
-2.80 / -13.08%
|
20.90
|
20.90
|
18.60
|
18.60
|
20.10
|
14.25
|
6,700
|
|
|
5/20/2021
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.39
|
0
|
|
|
5/19/2021
|
-0.30 / -1.41%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.38
|
16.08
|
4,700
|
|
|
5/18/2021
|
+2.80 / +14.89%
|
20.00
|
21.60
|
20.00
|
21.60
|
21.32
|
16.54
|
4,500
|
|
|
5/17/2021
|
-1.10 / -5.47%
|
18.50
|
19.70
|
17.50
|
19.00
|
18.80
|
14.55
|
17,800
|
|
|
5/14/2021
|
0.00 / 0.00%
|
19.70
|
20.40
|
19.00
|
19.80
|
20.10
|
15.17
|
6,100
|
|
|
5/13/2021
|
+0.30 / +1.53%
|
20.50
|
20.50
|
19.00
|
19.90
|
19.83
|
15.24
|
6,800
|
|
|
5/12/2021
|
+0.20 / +1.06%
|
19.90
|
20.00
|
19.00
|
19.00
|
19.55
|
14.55
|
4,500
|
|
|
5/11/2021
|
-1.10 / -5.47%
|
20.50
|
20.50
|
17.10
|
19.00
|
18.77
|
14.55
|
11,300
|
|
|
5/10/2021
|
+2.60 / +14.44%
|
19.50
|
20.60
|
19.50
|
20.60
|
20.05
|
15.78
|
200
|
|
|
5/7/2021
|
-1.10 / -5.76%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.79
|
3,100
|
|
|
5/6/2021
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
14.63
|
0
|
|
|
5/5/2021
|
-0.30 / -1.55%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.13
|
14.55
|
300
|
|
|
5/4/2021
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
14.78
|
0
|
|
|
4/29/2021
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
14.78
|
0
|
|
|
4/28/2021
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
14.78
|
0
|
|
|
4/27/2021
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.25
|
14.94
|
200
|
|
|
4/26/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.94
|
0
|
|
|
4/23/2021
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.94
|
100
|
|
|
4/22/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.55
|
200
|
|
|
4/20/2021
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.55
|
300
|
|
|
4/19/2021
|
+0.10 / +0.53%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.05
|
14.55
|
1,600
|
|
|
4/16/2021
|
0.00 / 0.00%
|
18.40
|
19.20
|
18.00
|
18.40
|
18.91
|
14.09
|
3,000
|
|
|
4/15/2021
|
-0.50 / -2.63%
|
18.00
|
18.60
|
18.00
|
18.50
|
18.43
|
14.17
|
10,200
|
|
|