|
Closing price on 9/12/2017
|
|
| Open |
39.50 |
| High |
39.50 |
| Low |
39.50 |
| Volume |
300 |
| Split-adjusted Price |
22.10 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2017
|
+1.90 / +5.05%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
22.10
|
300
|
|
|
9/11/2017
|
0.00 / 0.00%
|
37.00
|
37.60
|
36.00
|
37.60
|
36.01
|
21.04
|
36,300
|
|
|
9/8/2017
|
0.00 / 0.00%
|
40.00
|
41.50
|
37.00
|
41.50
|
37.60
|
23.22
|
2,100
|
|
|
9/7/2017
|
-2.50 / -5.68%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
23.22
|
900
|
|
|
9/6/2017
|
-6.00 / -12.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
24.62
|
105
|
|
|
9/5/2017
|
-2.70 / -5.12%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.97
|
169
|
|
|
9/1/2017
|
+2.20 / +4.91%
|
43.20
|
52.00
|
43.20
|
47.00
|
46.35
|
26.30
|
53,000
|
|
|
8/31/2017
|
+2.30 / +5.41%
|
51.00
|
51.50
|
44.80
|
44.80
|
50.67
|
25.07
|
16,285
|
|
|
8/30/2017
|
-0.50 / -1.16%
|
45.80
|
46.00
|
42.50
|
42.50
|
45.02
|
23.78
|
6,900
|
|
|
8/29/2017
|
+2.00 / +4.88%
|
38.00
|
44.00
|
38.00
|
43.00
|
40.20
|
24.06
|
58,000
|
|
|
8/28/2017
|
-6.00 / -12.77%
|
47.00
|
47.00
|
41.00
|
41.00
|
44.00
|
22.94
|
272
|
|
|
8/25/2017
|
-0.50 / -1.16%
|
45.00
|
49.20
|
42.50
|
42.50
|
46.97
|
23.78
|
67,400
|
|
|
8/24/2017
|
+2.80 / +6.97%
|
42.20
|
45.00
|
42.00
|
43.00
|
43.12
|
24.06
|
17,780
|
|
|
8/23/2017
|
+2.40 / +6.35%
|
40.20
|
43.50
|
40.00
|
40.20
|
42.18
|
22.49
|
17,300
|
|
|
8/22/2017
|
+1.30 / +3.56%
|
37.00
|
40.60
|
37.00
|
37.80
|
40.19
|
21.15
|
5,900
|
|
|
8/21/2017
|
+1.70 / +4.89%
|
35.30
|
37.00
|
35.30
|
36.50
|
36.17
|
20.42
|
4,400
|
|
|
8/18/2017
|
+3.80 / +12.06%
|
34.00
|
35.30
|
34.00
|
35.30
|
34.83
|
19.75
|
700
|
|
|
8/17/2017
|
+1.80 / +6.06%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
17.62
|
200
|
|
|
8/16/2017
|
+0.20 / +0.68%
|
29.30
|
33.40
|
27.50
|
29.70
|
27.92
|
16.62
|
33,700
|
|
|
8/15/2017
|
+0.30 / +1.03%
|
29.30
|
29.50
|
29.30
|
29.50
|
29.40
|
16.50
|
555
|
|
|
8/14/2017
|
-1.80 / -5.81%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
16.34
|
400
|
|
|
8/11/2017
|
+1.30 / +4.38%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
17.34
|
300
|
|
|
8/10/2017
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
16.62
|
16
|
|
|
8/9/2017
|
-0.40 / -1.33%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
16.62
|
0
|
|
|
8/8/2017
|
0.00 / 0.00%
|
29.50
|
30.10
|
29.50
|
30.10
|
29.74
|
16.84
|
500
|
|
|
8/7/2017
|
-0.90 / -2.90%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
16.84
|
400
|
|
|
8/4/2017
|
+1.80 / +6.16%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
17.34
|
100
|
|
|
8/3/2017
|
-5.80 / -16.57%
|
29.20
|
29.50
|
29.20
|
29.20
|
29.28
|
16.34
|
1,561
|
|
|
8/2/2017
|
+2.20 / +6.71%
|
30.00
|
35.00
|
29.10
|
35.00
|
33.20
|
19.58
|
6,200
|
|
|
8/1/2017
|
-5.20 / -13.68%
|
33.00
|
33.00
|
32.80
|
32.80
|
32.90
|
18.35
|
1,000
|
|
|