|
|
Closing price on 6/30/2025
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
1,007,800 |
| Split-adjusted Price |
5.90 |
There is no data on 7/1/2025. Display data on 6/30/2025 instead.
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.00
|
5.90
|
1,007,800
|
|
|
6/27/2025
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
6,078,900
|
|
|
6/26/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
18,874,900
|
|
|
6/25/2025
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
6.00
|
768,600
|
|
|
6/24/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.00
|
5.90
|
1,447,000
|
|
|
6/23/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
1,374,300
|
|
|
6/20/2025
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.90
|
6.00
|
5,595,000
|
|
|
6/19/2025
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.90
|
6.00
|
703,500
|
|
|
6/18/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.90
|
6.00
|
2,949,700
|
|
|
6/17/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
8,352,400
|
|
|
6/16/2025
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.00
|
6.10
|
1,518,000
|
|
|
6/13/2025
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.90
|
6.00
|
13,295,400
|
|
|
6/12/2025
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
5,875,600
|
|
|
6/11/2025
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
1,502,800
|
|
|
6/10/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
1,250,600
|
|
|
6/9/2025
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.00
|
6.10
|
3,539,000
|
|
|
6/6/2025
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
4,255,400
|
|
|
6/5/2025
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
2,186,800
|
|
|
6/4/2025
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
13,078,800
|
|
|
6/3/2025
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.30
|
6.40
|
15,728,400
|
|
|
6/2/2025
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
9,677,500
|
|
|
5/30/2025
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
3,650,600
|
|
|
5/29/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
11,054,800
|
|
|
5/28/2025
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
7,595,600
|
|
|
5/27/2025
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.10
|
6.20
|
10,041,300
|
|
|
5/26/2025
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.80
|
6.10
|
6.00
|
6.10
|
3,004,100
|
|
|
5/23/2025
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.00
|
5.90
|
3,995,700
|
|
|
5/22/2025
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
1,787,000
|
|
|
5/21/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.00
|
6.10
|
1,665,600
|
|
|
5/20/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.00
|
6.20
|
1,165,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|