|
|
Closing price on 4/9/2026
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
6,357,900 |
| Split-adjusted Price |
6.40 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.41
|
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
|
|
|
3/24/2026
|
+0.20 / +3.39%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
1,887,400
|
|
|
3/23/2026
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.90
|
6.00
|
3,016,900
|
|
|
3/20/2026
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
1,782,800
|
|
|
3/19/2026
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.90
|
6.00
|
2,371,300
|
|
|
3/18/2026
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
1,362,500
|
|
|
3/17/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
2,366,600
|
|
|
3/16/2026
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
4,174,800
|
|
|
3/13/2026
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.90
|
5.80
|
1,258,500
|
|
|
3/12/2026
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
1,672,100
|
|
|
3/11/2026
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
1,207,600
|
|
|
3/10/2026
|
+0.30 / +5.45%
|
5.50
|
6.00
|
5.50
|
5.80
|
5.80
|
5.80
|
12,442,000
|
|
|
3/9/2026
|
-0.80 / -12.90%
|
6.20
|
6.20
|
5.40
|
5.40
|
5.50
|
5.40
|
7,837,100
|
|
|
3/6/2026
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
20,991,100
|
|
|
3/5/2026
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.40
|
6.30
|
5,080,700
|
|
|
3/4/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
28,119,100
|
|
|
3/3/2026
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
3,644,783
|
|
|
3/2/2026
|
-0.30 / -4.62%
|
6.30
|
6.50
|
6.10
|
6.20
|
6.30
|
6.20
|
8,030,300
|
|
|
2/27/2026
|
-0.40 / -5.88%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
6.40
|
36,463,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|