Closing price on 9/6/2024
|
|
Open |
29.80 |
High |
29.80 |
Low |
29.80 |
Volume |
300 |
Split-adjusted Price |
28.66 |
|
|
HNF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2024
|
-5.20 / -14.86%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
28.66
|
300
|
|
9/5/2024
|
+4.50 / +14.75%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.66
|
100
|
|
9/4/2024
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
29.33
|
0
|
|
8/30/2024
|
+2.30 / +8.16%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
29.33
|
300
|
|
8/29/2024
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
27.12
|
100
|
|
8/28/2024
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
27.12
|
0
|
|
8/27/2024
|
+3.60 / +14.63%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
27.12
|
100
|
|
8/26/2024
|
-3.80 / -13.38%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
23.66
|
100
|
|
8/23/2024
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
27.31
|
0
|
|
8/22/2024
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
27.31
|
0
|
|
8/21/2024
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
27.31
|
100
|
|
8/20/2024
|
+1.40 / +5.17%
|
27.90
|
28.50
|
27.90
|
28.50
|
28.40
|
27.41
|
1,100
|
|
8/19/2024
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
26.06
|
0
|
|
8/16/2024
|
-0.30 / -1.09%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
26.06
|
100
|
|
8/15/2024
|
+0.30 / +1.10%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.40
|
26.45
|
300
|
|
8/14/2024
|
+0.10 / +0.37%
|
27.30
|
27.30
|
27.10
|
27.10
|
27.20
|
26.06
|
300
|
|
8/13/2024
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.97
|
0
|
|
8/12/2024
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.97
|
0
|
|
8/9/2024
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.97
|
1,100
|
|
8/8/2024
|
-1.40 / -4.91%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.00
|
26.06
|
2,700
|
|
8/7/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
27.41
|
3,000
|
|
8/6/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.30
|
28.50
|
28.50
|
27.41
|
2,800
|
|
8/5/2024
|
+0.80 / +2.89%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
27.41
|
200
|
|
8/2/2024
|
0.00 / 0.00%
|
29.20
|
29.20
|
27.50
|
27.50
|
27.70
|
26.45
|
900
|
|
8/1/2024
|
+1.10 / +4.25%
|
27.60
|
27.60
|
27.00
|
27.00
|
27.50
|
25.97
|
2,700
|
|
7/31/2024
|
+1.10 / +4.21%
|
26.10
|
27.20
|
25.00
|
27.20
|
25.90
|
26.16
|
2,800
|
|
7/30/2024
|
-0.90 / -3.33%
|
26.10
|
26.10
|
25.80
|
26.10
|
26.10
|
25.10
|
1,500
|
|
7/29/2024
|
+2.80 / +11.34%
|
25.40
|
27.50
|
25.40
|
27.50
|
27.00
|
26.45
|
11,000
|
|
7/26/2024
|
+0.10 / +0.41%
|
24.60
|
25.00
|
24.60
|
24.70
|
24.70
|
23.75
|
2,600
|
|
7/25/2024
|
+0.30 / +1.24%
|
24.40
|
24.90
|
24.20
|
24.50
|
24.60
|
23.56
|
2,700
|
|
|