|
|
Closing price on 5/9/2025
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
957,300 |
| Split-adjusted Price |
6.20 |
There is no data on 5/10/2025. Display data on 5/9/2025 instead.
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
957,300
|
|
|
5/8/2025
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
1,315,200
|
|
|
5/7/2025
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
2,581,600
|
|
|
5/6/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
2,238,200
|
|
|
5/5/2025
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.20
|
6.30
|
5,578,500
|
|
|
4/29/2025
|
+0.10 / +1.56%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.50
|
6.50
|
3,341,500
|
|
|
4/28/2025
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.10
|
6.60
|
6.40
|
6.60
|
16,190,600
|
|
|
4/25/2025
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.10
|
6.30
|
6.20
|
6.30
|
7,009,200
|
|
|
4/24/2025
|
+0.10 / +1.54%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
10,509,100
|
|
|
4/23/2025
|
+0.50 / +8.20%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.50
|
6.60
|
5,410,200
|
|
|
4/22/2025
|
+0.10 / +1.61%
|
6.20
|
6.30
|
5.90
|
6.30
|
6.10
|
6.30
|
4,730,900
|
|
|
4/21/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
1,736,200
|
|
|
4/18/2025
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
4,328,400
|
|
|
4/17/2025
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
4,125,700
|
|
|
4/16/2025
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.40
|
6.30
|
3,984,800
|
|
|
4/15/2025
|
+0.30 / +4.84%
|
6.30
|
6.80
|
6.10
|
6.50
|
6.50
|
6.50
|
6,932,600
|
|
|
4/14/2025
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.20
|
6.30
|
4,310,000
|
|
|
4/11/2025
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.10
|
6.30
|
6.40
|
6.30
|
4,417,900
|
|
|
4/10/2025
|
+0.80 / +14.55%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.30
|
6.30
|
3,288,100
|
|
|
4/9/2025
|
-0.10 / -1.79%
|
5.50
|
5.70
|
5.10
|
5.50
|
5.50
|
5.50
|
5,989,000
|
|
|
4/8/2025
|
-0.60 / -9.84%
|
6.20
|
6.20
|
5.40
|
5.50
|
5.60
|
5.50
|
4,944,200
|
|
|
4/4/2025
|
+0.20 / +3.33%
|
5.70
|
6.40
|
5.40
|
6.20
|
6.10
|
6.20
|
12,072,400
|
|
|
4/3/2025
|
-0.80 / -12.12%
|
6.60
|
6.60
|
5.70
|
5.80
|
6.00
|
5.80
|
9,384,600
|
|
|
4/2/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
3,880,700
|
|
|
4/1/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
1,382,500
|
|
|
3/31/2025
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
1,642,700
|
|
|
3/28/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.70
|
6.80
|
1,399,800
|
|
|
3/27/2025
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
1,713,600
|
|
|
3/26/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
6,425,200
|
|
|
3/25/2025
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
9,807,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|