|
Closing price on 9/9/2019
|
|
| Open |
41.60 |
| High |
41.60 |
| Low |
41.60 |
| Volume |
0 |
| Split-adjusted Price |
24.11 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2019
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
24.11
|
0
|
|
|
9/6/2019
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
24.11
|
0
|
|
|
9/5/2019
|
+3.50 / +9.19%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
24.11
|
0
|
|
|
9/4/2019
|
-4.10 / -9.72%
|
41.90
|
41.90
|
38.10
|
38.10
|
41.55
|
22.08
|
1,100
|
|
|
9/3/2019
|
+0.70 / +1.69%
|
36.60
|
42.20
|
36.60
|
42.20
|
40.12
|
24.46
|
2,200
|
|
|
8/30/2019
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
24.05
|
0
|
|
|
8/29/2019
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
24.05
|
0
|
|
|
8/28/2019
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
24.05
|
0
|
|
|
8/27/2019
|
+2.50 / +6.41%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
24.05
|
0
|
|
|
8/26/2019
|
-1.60 / -3.94%
|
41.80
|
41.80
|
39.00
|
39.00
|
41.55
|
22.60
|
1,100
|
|
|
8/23/2019
|
0.00 / 0.00%
|
41.80
|
41.80
|
40.00
|
40.00
|
40.64
|
23.18
|
1,700
|
|
|
8/22/2019
|
+1.00 / +2.56%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
23.18
|
100
|
|
|
8/21/2019
|
+0.20 / +0.52%
|
43.30
|
43.30
|
39.00
|
39.00
|
42.91
|
22.60
|
1,100
|
|
|
8/20/2019
|
-6.00 / -13.39%
|
40.00
|
43.70
|
38.80
|
38.80
|
42.01
|
22.49
|
800
|
|
|
8/19/2019
|
-1.60 / -3.45%
|
40.10
|
44.80
|
40.10
|
44.80
|
42.84
|
25.96
|
1,200
|
|
|
8/16/2019
|
+8.60 / +22.45%
|
43.80
|
46.90
|
43.80
|
46.90
|
46.38
|
27.18
|
600
|
|
|
8/15/2019
|
-1.20 / -3.04%
|
43.80
|
43.80
|
38.30
|
38.30
|
42.44
|
22.20
|
1,200
|
|
|
8/14/2019
|
-4.60 / -10.43%
|
41.00
|
41.00
|
39.50
|
39.50
|
40.17
|
22.89
|
300
|
|
|
8/13/2019
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
25.56
|
0
|
|
|
8/12/2019
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
25.56
|
0
|
|
|
8/9/2019
|
-1.00 / -2.44%
|
45.00
|
48.80
|
40.00
|
40.00
|
44.12
|
23.18
|
2,200
|
|
|
8/8/2019
|
-1.50 / -3.53%
|
47.90
|
47.90
|
40.00
|
41.00
|
42.56
|
23.76
|
3,000
|
|
|
8/7/2019
|
-7.40 / -14.83%
|
49.90
|
54.90
|
42.50
|
42.50
|
46.84
|
24.63
|
2,500
|
|
|
8/6/2019
|
+4.90 / +10.89%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
28.92
|
2,540,809
|
|
|
8/5/2019
|
-7.10 / -13.63%
|
59.00
|
59.80
|
45.00
|
45.00
|
58.60
|
26.08
|
3,800
|
|
|
8/2/2019
|
-0.70 / -1.43%
|
55.00
|
55.00
|
41.00
|
48.20
|
52.13
|
27.93
|
2,300
|
|
|
8/1/2019
|
-4.10 / -7.74%
|
45.50
|
48.90
|
45.10
|
48.90
|
48.25
|
28.34
|
1,100
|
|
|
7/31/2019
|
+6.20 / +13.25%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
30.71
|
1,600
|
|
|
7/30/2019
|
+6.00 / +14.71%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
27.12
|
900
|
|
|
7/29/2019
|
-7.20 / -15.00%
|
41.00
|
41.00
|
40.80
|
40.80
|
40.81
|
23.64
|
3,100
|
|
|