Closing price on 6/5/2023
|
|
Open |
24.80 |
High |
24.80 |
Low |
20.10 |
Volume |
1,000 |
Split-adjusted Price |
17.92 |
|
|
HNF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2023
|
+0.60 / +2.73%
|
24.80
|
24.80
|
20.10
|
22.60
|
21.80
|
17.92
|
1,000
|
|
6/2/2023
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
17.44
|
3,800
|
|
6/1/2023
|
+0.40 / +1.85%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.90
|
17.44
|
3,800
|
|
5/31/2023
|
+0.90 / +4.27%
|
18.50
|
22.90
|
18.50
|
22.00
|
21.60
|
17.44
|
6,300
|
|
5/30/2023
|
+1.80 / +8.26%
|
23.60
|
23.60
|
19.80
|
23.60
|
21.10
|
18.71
|
600
|
|
5/29/2023
|
+1.30 / +6.16%
|
22.60
|
22.60
|
21.20
|
22.40
|
21.80
|
17.76
|
3,900
|
|
5/26/2023
|
+1.50 / +7.35%
|
22.60
|
22.60
|
20.10
|
21.90
|
21.10
|
17.36
|
2,100
|
|
5/25/2023
|
+2.50 / +12.63%
|
22.70
|
22.70
|
20.00
|
22.30
|
20.40
|
17.68
|
1,200
|
|
5/24/2023
|
+0.70 / +3.70%
|
19.90
|
19.90
|
18.40
|
19.60
|
19.80
|
15.54
|
8,200
|
|
5/23/2023
|
+1.10 / +5.85%
|
18.30
|
19.90
|
18.30
|
19.90
|
18.90
|
15.77
|
5,100
|
|
5/22/2023
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.80
|
14.82
|
300
|
|
5/19/2023
|
-0.10 / -0.53%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.70
|
14.98
|
400
|
|
5/18/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.06
|
0
|
|
5/17/2023
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.80
|
19.00
|
19.00
|
15.06
|
20,200
|
|
5/16/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
14.90
|
0
|
|
5/15/2023
|
+1.60 / +9.30%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
14.90
|
100
|
|
5/12/2023
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.63
|
0
|
|
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
|
|
|