|
Closing price on 5/9/2017
|
|
| Open |
34.50 |
| High |
38.00 |
| Low |
34.50 |
| Volume |
300 |
| Split-adjusted Price |
20.25 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2017
|
+2.90 / +8.26%
|
34.50
|
38.00
|
34.50
|
38.00
|
35.83
|
20.25
|
300
|
|
|
5/8/2017
|
+1.10 / +3.24%
|
35.00
|
35.10
|
34.90
|
35.10
|
35.05
|
18.71
|
45,000
|
|
|
5/5/2017
|
+1.50 / +4.62%
|
33.00
|
35.30
|
33.00
|
34.00
|
34.00
|
18.12
|
5,600
|
|
|
5/4/2017
|
+0.50 / +1.56%
|
31.50
|
33.00
|
31.50
|
32.50
|
32.17
|
17.32
|
7,900
|
|
|
5/3/2017
|
+1.50 / +4.92%
|
32.00
|
32.00
|
31.00
|
32.00
|
31.79
|
17.05
|
2,530
|
|
|
4/28/2017
|
-0.50 / -1.61%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
16.25
|
1,510
|
|
|
4/27/2017
|
+0.60 / +1.97%
|
30.40
|
31.00
|
30.40
|
31.00
|
30.45
|
16.52
|
1,200
|
|
|
4/26/2017
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
16.20
|
5,600
|
|
|
4/25/2017
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
16.20
|
0
|
|
|
4/24/2017
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
16.20
|
650
|
|
|
4/21/2017
|
+0.50 / +1.67%
|
30.40
|
30.50
|
30.40
|
30.50
|
30.45
|
16.25
|
7,617
|
|
|
4/20/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.99
|
700
|
|
|
4/19/2017
|
-0.50 / -1.64%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.99
|
1,200
|
|
|
4/18/2017
|
+3.20 / +11.72%
|
27.60
|
30.50
|
27.60
|
30.50
|
29.54
|
16.25
|
42,500
|
|
|
4/17/2017
|
+0.50 / +1.87%
|
27.90
|
27.90
|
27.00
|
27.30
|
27.60
|
14.55
|
17,703
|
|
|
4/14/2017
|
-0.10 / -0.35%
|
28.50
|
28.50
|
25.50
|
28.50
|
26.80
|
15.19
|
96,500
|
|
|
4/13/2017
|
+0.40 / +1.42%
|
28.50
|
28.70
|
28.40
|
28.60
|
28.60
|
15.24
|
8,040
|
|
|
4/12/2017
|
+1.40 / +5.22%
|
25.50
|
28.20
|
23.00
|
28.20
|
28.10
|
15.03
|
4,583,457
|
|
|
4/11/2017
|
-2.20 / -7.59%
|
26.80
|
27.00
|
23.00
|
26.80
|
24.60
|
14.28
|
51,100
|
|
|
4/10/2017
|
+1.60 / +5.84%
|
26.10
|
29.70
|
26.10
|
29.00
|
27.40
|
15.46
|
42,700
|
|
|
4/7/2017
|
+0.60 / +2.30%
|
30.00
|
30.00
|
25.10
|
26.70
|
27.38
|
14.23
|
44,420
|
|
|
4/5/2017
|
-1.80 / -6.23%
|
20.70
|
27.10
|
20.70
|
27.10
|
26.10
|
14.44
|
222,513
|
|
|
4/4/2017
|
0.00 / 0.00%
|
23.00
|
30.50
|
23.00
|
28.90
|
23.64
|
15.40
|
106,300
|
|
|
4/3/2017
|
+3.70 / +14.68%
|
23.10
|
28.90
|
22.50
|
28.90
|
26.86
|
15.40
|
6,600
|
|
|
3/31/2017
|
-0.80 / -3.08%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
13.43
|
10
|
|
|
3/30/2017
|
-0.60 / -2.26%
|
26.00
|
26.00
|
25.00
|
26.00
|
25.25
|
13.86
|
5,300
|
|
|
3/29/2017
|
-0.60 / -2.21%
|
23.60
|
27.00
|
23.20
|
26.60
|
26.14
|
14.18
|
6,700
|
|
|
3/28/2017
|
-0.40 / -1.45%
|
23.50
|
27.20
|
23.50
|
27.20
|
26.57
|
14.50
|
3,299
|
|
|
3/27/2017
|
+0.10 / +0.36%
|
26.50
|
27.60
|
26.50
|
27.60
|
27.44
|
14.71
|
1,302
|
|
|
3/24/2017
|
-4.60 / -14.42%
|
27.50
|
27.80
|
27.20
|
27.30
|
27.48
|
14.55
|
23,618
|
|
|