|
|
Closing price on 8/7/2026
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
1,209,900 |
| Split-adjusted Price |
6.70 |
There is no data on 8/8/2026. Display data on 8/7/2026 instead.
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
1,209,900
|
|
|
8/6/2026
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.80
|
6.70
|
978,100
|
|
|
8/5/2026
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.60
|
6.70
|
2,559,600
|
|
|
8/4/2026
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.70
|
6.80
|
1,252,420
|
|
|
8/3/2026
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.70
|
6.90
|
6.90
|
6.90
|
3,523,200
|
|
|
7/31/2026
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.90
|
6.80
|
2,053,700
|
|
|
7/30/2026
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
2,360,700
|
|
|
7/29/2026
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.80
|
6.70
|
2,420,700
|
|
|
7/28/2026
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.70
|
6.70
|
2,363,100
|
|
|
7/27/2026
|
-0.30 / -4.48%
|
6.60
|
6.80
|
6.40
|
6.40
|
6.70
|
6.40
|
824,900
|
|
|
7/24/2026
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.70
|
6.60
|
747,500
|
|
|
7/23/2026
|
+0.30 / +4.69%
|
6.30
|
7.20
|
6.30
|
6.70
|
6.90
|
6.70
|
8,884,700
|
|
|
7/22/2026
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
1,863,400
|
|
|
7/21/2026
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
2,664,700
|
|
|
7/20/2026
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.70
|
6.50
|
4,117,000
|
|
|
7/17/2026
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
2,280,200
|
|
|
7/16/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
1,243,000
|
|
|
7/15/2026
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
1,461,100
|
|
|
7/14/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.90
|
7.00
|
1,021,300
|
|
|
7/13/2026
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
2,918,600
|
|
|
7/10/2026
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
2,700,300
|
|
|
7/9/2026
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
1,099,000
|
|
|
7/8/2026
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
1,685,500
|
|
|
7/7/2026
|
+0.10 / +1.43%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.10
|
7.10
|
4,256,900
|
|
|
7/6/2026
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.00
|
7.10
|
3,159,100
|
|
|
7/3/2026
|
-0.10 / -1.41%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.90
|
7.00
|
1,723,321
|
|
|
7/2/2026
|
-0.20 / -2.74%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
7.10
|
1,406,500
|
|
|
7/1/2026
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.30
|
7.20
|
5,097,400
|
|
|
6/30/2026
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.10
|
7.20
|
3,856,600
|
|
|
6/29/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.90
|
7.00
|
470,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|