|
Closing price on 7/25/2017
|
|
| Open |
33.20 |
| High |
36.00 |
| Low |
30.00 |
| Volume |
28,200 |
| Split-adjusted Price |
19.58 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2017
|
0.00 / 0.00%
|
33.20
|
36.00
|
30.00
|
35.00
|
31.44
|
19.58
|
28,200
|
|
|
7/24/2017
|
-4.60 / -11.62%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.58
|
300
|
|
|
7/21/2017
|
0.00 / 0.00%
|
37.00
|
40.00
|
35.00
|
35.00
|
39.59
|
19.58
|
23,900
|
|
|
7/20/2017
|
+1.00 / +2.94%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.58
|
200
|
|
|
7/19/2017
|
+0.10 / +0.29%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
19.02
|
200
|
|
|
7/18/2017
|
+3.80 / +12.62%
|
27.00
|
34.10
|
27.00
|
33.90
|
29.83
|
18.97
|
33,600
|
|
|
7/17/2017
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
16.84
|
0
|
|
|
7/14/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.84
|
0
|
|
|
7/13/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.84
|
0
|
|
|
7/12/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.84
|
0
|
|
|
7/11/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.84
|
0
|
|
|
7/10/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.84
|
0
|
|
|
7/7/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.84
|
6
|
|
|
7/6/2017
|
-1.80 / -5.39%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.84
|
0
|
|
|
7/5/2017
|
-1.60 / -4.57%
|
29.10
|
36.00
|
29.10
|
33.40
|
31.61
|
17.80
|
8,800
|
|
|
7/4/2017
|
+2.90 / +9.03%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
18.65
|
6,000
|
|
|
7/3/2017
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
17.11
|
660,257
|
|
|
6/30/2017
|
-0.90 / -2.73%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
17.11
|
0
|
|
|
6/29/2017
|
+3.80 / +13.01%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.12
|
17.59
|
6,100
|
|
|
6/28/2017
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
15.56
|
0
|
|
|
6/27/2017
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
15.56
|
0
|
|
|
6/26/2017
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
15.56
|
0
|
|
|
6/23/2017
|
-2.00 / -6.45%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.20
|
15.46
|
1,070
|
|
|
6/22/2017
|
+3.40 / +12.32%
|
30.00
|
31.70
|
30.00
|
31.00
|
30.01
|
16.52
|
20,200
|
|
|
6/21/2017
|
-1.50 / -5.15%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
14.71
|
3,600
|
|
|
6/20/2017
|
-0.90 / -3.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
15.51
|
3,500
|
|
|
6/19/2017
|
-3.00 / -9.09%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.05
|
15.99
|
4,620
|
|
|
6/16/2017
|
+4.20 / +14.58%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
17.59
|
128
|
|
|
6/15/2017
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
15.35
|
0
|
|
|
6/14/2017
|
-2.20 / -7.10%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
15.35
|
3,900
|
|
|