|
|
Closing price on 5/8/2026
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.20 |
| Volume |
4,273,000 |
| Split-adjusted Price |
7.30 |
There is no data on 5/10/2026. Display data on 5/8/2026 instead.
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.30 / -3.95%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
7.30
|
4,273,000
|
|
|
5/7/2026
|
-0.10 / -1.33%
|
7.70
|
7.80
|
7.30
|
7.40
|
7.60
|
7.40
|
5,626,700
|
|
|
5/6/2026
|
+0.90 / +13.24%
|
7.00
|
7.80
|
6.90
|
7.70
|
7.50
|
7.70
|
15,256,600
|
|
|
5/5/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.80
|
7.00
|
6,439,700
|
|
|
5/4/2026
|
-0.20 / -2.78%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.00
|
7.00
|
5,328,700
|
|
|
4/29/2026
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.20
|
7.20
|
8,236,900
|
|
|
4/28/2026
|
+0.30 / +4.35%
|
7.10
|
7.30
|
6.90
|
7.20
|
7.10
|
7.20
|
9,135,800
|
|
|
4/24/2026
|
+0.40 / +5.97%
|
6.90
|
7.20
|
6.70
|
7.10
|
6.90
|
7.10
|
11,624,400
|
|
|
4/23/2026
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.70
|
6.90
|
9,375,300
|
|
|
4/22/2026
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
2,337,500
|
|
|
4/21/2026
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.50
|
6.60
|
4,495,700
|
|
|
4/20/2026
|
+0.30 / +4.76%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.50
|
6.60
|
6,392,600
|
|
|
4/17/2026
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
1,307,500
|
|
|
4/16/2026
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
1,133,400
|
|
|
4/15/2026
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.30
|
6.30
|
5,301,300
|
|
|
4/14/2026
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
31,285,500
|
|
|
4/13/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
4,807,100
|
|
|
4/10/2026
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
17,840,900
|
|
|
4/9/2026
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
6,357,900
|
|
|
4/8/2026
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.30
|
6.40
|
23,347,800
|
|
|
4/7/2026
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
18,699,683
|
|
|
4/6/2026
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
9,884,800
|
|
|
4/3/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
7,473,000
|
|
|
4/2/2026
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
3,336,800
|
|
|
4/1/2026
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
1,445,800
|
|
|
3/31/2026
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
441,200
|
|
|
3/30/2026
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
12,428,800
|
|
|
3/27/2026
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
5,230,500
|
|
|
3/26/2026
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
8,067,200
|
|
|
3/25/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.00
|
6.10
|
876,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|