Closing price on 7/8/2024
|
|
Open |
22.50 |
High |
22.50 |
Low |
22.50 |
Volume |
4,200 |
Split-adjusted Price |
21.64 |
|
|
HNF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.64
|
4,200
|
|
7/5/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.64
|
2,100
|
|
7/4/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.64
|
0
|
|
7/3/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.64
|
0
|
|
7/2/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.64
|
0
|
|
7/1/2024
|
+0.60 / +2.74%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.64
|
300
|
|
6/28/2024
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.06
|
0
|
|
6/27/2024
|
+1.30 / +6.05%
|
22.00
|
22.80
|
21.80
|
22.80
|
21.90
|
21.93
|
8,500
|
|
6/26/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.68
|
100
|
|
6/25/2024
|
-0.20 / -0.92%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.68
|
100
|
|
6/24/2024
|
-0.70 / -3.11%
|
21.00
|
21.90
|
21.00
|
21.80
|
21.70
|
20.96
|
6,400
|
|
6/21/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.64
|
0
|
|
6/20/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.64
|
900
|
|
6/19/2024
|
+0.90 / +4.15%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.50
|
21.73
|
3,200
|
|
6/18/2024
|
-1.40 / -6.22%
|
22.50
|
22.50
|
21.10
|
21.10
|
21.70
|
20.29
|
3,000
|
|
6/17/2024
|
+0.90 / +4.17%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.50
|
21.64
|
8,800
|
|
6/14/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.77
|
0
|
|
6/13/2024
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.77
|
100
|
|
6/12/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.68
|
864,601
|
|
6/11/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.68
|
0
|
|
6/10/2024
|
-0.10 / -0.46%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.68
|
1,000
|
|
6/7/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.77
|
1,200
|
|
6/6/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.77
|
0
|
|
6/5/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.77
|
0
|
|
6/4/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.77
|
0
|
|
6/3/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.77
|
0
|
|
5/31/2024
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.77
|
1,300
|
|
5/30/2024
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.50
|
20.58
|
4,400
|
|
5/29/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.68
|
0
|
|
5/28/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.68
|
0
|
|
|