Closing price on 9/19/2019
|
|
Open |
40.80 |
High |
40.80 |
Low |
40.80 |
Volume |
0 |
Split-adjusted Price |
24.47 |
|
|
HNF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2019
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
24.47
|
0
|
|
9/18/2019
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
24.47
|
0
|
|
9/17/2019
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
24.47
|
0
|
|
9/16/2019
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
24.47
|
0
|
|
9/13/2019
|
+0.30 / +0.74%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
24.47
|
0
|
|
9/12/2019
|
+1.50 / +3.85%
|
40.50
|
41.00
|
40.50
|
40.50
|
40.75
|
24.29
|
1,200
|
|
9/11/2019
|
-2.60 / -6.25%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
23.39
|
200
|
|
9/10/2019
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
24.95
|
0
|
|
9/9/2019
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
24.95
|
0
|
|
9/6/2019
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
24.95
|
0
|
|
9/5/2019
|
+3.50 / +9.19%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
24.95
|
0
|
|
9/4/2019
|
-4.10 / -9.72%
|
41.90
|
41.90
|
38.10
|
38.10
|
41.55
|
22.85
|
1,100
|
|
9/3/2019
|
+0.70 / +1.69%
|
36.60
|
42.20
|
36.60
|
42.20
|
40.12
|
25.31
|
2,200
|
|
8/30/2019
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
24.89
|
0
|
|
8/29/2019
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
24.89
|
0
|
|
8/28/2019
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
24.89
|
0
|
|
8/27/2019
|
+2.50 / +6.41%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
24.89
|
0
|
|
8/26/2019
|
-1.60 / -3.94%
|
41.80
|
41.80
|
39.00
|
39.00
|
41.55
|
23.39
|
1,100
|
|
8/23/2019
|
0.00 / 0.00%
|
41.80
|
41.80
|
40.00
|
40.00
|
40.64
|
23.99
|
1,700
|
|
8/22/2019
|
+1.00 / +2.56%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
23.99
|
100
|
|
8/21/2019
|
+0.20 / +0.52%
|
43.30
|
43.30
|
39.00
|
39.00
|
42.91
|
23.39
|
1,100
|
|
8/20/2019
|
-6.00 / -13.39%
|
40.00
|
43.70
|
38.80
|
38.80
|
42.01
|
23.27
|
800
|
|
8/19/2019
|
-1.60 / -3.45%
|
40.10
|
44.80
|
40.10
|
44.80
|
42.84
|
26.87
|
1,200
|
|
8/16/2019
|
+8.60 / +22.45%
|
43.80
|
46.90
|
43.80
|
46.90
|
46.38
|
28.13
|
600
|
|
8/15/2019
|
-1.20 / -3.04%
|
43.80
|
43.80
|
38.30
|
38.30
|
42.44
|
22.97
|
1,200
|
|
8/14/2019
|
-4.60 / -10.43%
|
41.00
|
41.00
|
39.50
|
39.50
|
40.17
|
23.69
|
300
|
|
8/13/2019
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
26.45
|
0
|
|
8/12/2019
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
26.45
|
0
|
|
8/9/2019
|
-1.00 / -2.44%
|
45.00
|
48.80
|
40.00
|
40.00
|
44.12
|
23.99
|
2,200
|
|
8/8/2019
|
-1.50 / -3.53%
|
47.90
|
47.90
|
40.00
|
41.00
|
42.56
|
24.59
|
3,000
|
|
|