|
|
Closing price on 1/28/2022
|
|
| Open |
9.21 |
| High |
9.27 |
| Low |
8.75 |
| Volume |
13,490,500 |
| Split-adjusted Price |
8.99 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
-0.41 / -4.36%
|
9.21
|
9.27
|
8.75
|
8.99
|
8.99
|
8.99
|
13,490,500
|
|
|
1/27/2022
|
-0.10 / -1.05%
|
9.60
|
9.72
|
9.29
|
9.40
|
9.46
|
9.40
|
27,529,200
|
|
|
1/26/2022
|
+0.30 / +3.26%
|
9.22
|
9.64
|
9.08
|
9.50
|
9.34
|
9.50
|
10,736,600
|
|
|
1/25/2022
|
-0.43 / -4.47%
|
9.62
|
9.63
|
9.01
|
9.20
|
9.33
|
9.20
|
12,251,400
|
|
|
1/24/2022
|
-0.72 / -6.96%
|
10.35
|
10.35
|
9.63
|
9.63
|
9.85
|
9.63
|
12,866,400
|
|
|
1/21/2022
|
+0.05 / +0.49%
|
10.50
|
10.60
|
10.25
|
10.35
|
10.36
|
10.35
|
12,493,900
|
|
|
1/20/2022
|
+0.15 / +1.48%
|
10.00
|
10.35
|
9.48
|
10.30
|
9.88
|
10.30
|
14,947,000
|
|
|
1/19/2022
|
-0.15 / -1.46%
|
10.30
|
10.55
|
10.15
|
10.15
|
10.33
|
10.15
|
8,627,000
|
|
|
1/18/2022
|
+0.15 / +1.48%
|
10.05
|
10.50
|
10.05
|
10.30
|
10.32
|
10.30
|
14,383,300
|
|
|
1/17/2022
|
-0.55 / -5.14%
|
11.00
|
11.20
|
10.05
|
10.15
|
10.70
|
10.15
|
39,538,000
|
|
|
1/14/2022
|
-0.50 / -4.46%
|
10.45
|
11.40
|
10.45
|
10.70
|
10.70
|
10.70
|
39,916,500
|
|
|
1/13/2022
|
-0.80 / -6.67%
|
11.20
|
11.60
|
11.20
|
11.20
|
11.26
|
11.20
|
14,718,100
|
|
|
1/12/2022
|
-0.90 / -6.98%
|
12.65
|
12.70
|
12.00
|
12.00
|
12.12
|
12.00
|
35,829,900
|
|
|
1/11/2022
|
-0.60 / -4.44%
|
13.50
|
13.70
|
12.80
|
12.90
|
13.33
|
12.90
|
20,233,300
|
|
|
1/10/2022
|
+0.40 / +3.05%
|
13.00
|
14.00
|
13.00
|
13.50
|
13.66
|
13.50
|
46,155,200
|
|
|
1/7/2022
|
-0.10 / -0.76%
|
13.20
|
13.75
|
13.05
|
13.10
|
13.26
|
13.10
|
41,192,500
|
|
|
1/6/2022
|
-0.10 / -0.75%
|
13.40
|
13.80
|
13.10
|
13.20
|
13.47
|
13.20
|
18,179,700
|
|
|
1/5/2022
|
+0.85 / +6.83%
|
12.60
|
13.30
|
12.25
|
13.30
|
12.94
|
13.30
|
24,486,700
|
|
|
1/4/2022
|
+0.20 / +1.63%
|
12.40
|
12.85
|
12.20
|
12.45
|
12.47
|
12.45
|
17,423,700
|
|
|
12/31/2021
|
-0.75 / -5.77%
|
12.90
|
13.05
|
12.20
|
12.25
|
12.55
|
12.25
|
21,576,700
|
|
|
12/30/2021
|
-0.65 / -4.76%
|
13.60
|
14.05
|
12.90
|
13.00
|
13.42
|
13.00
|
17,047,200
|
|
|
12/29/2021
|
+0.70 / +5.41%
|
13.00
|
13.85
|
12.70
|
13.65
|
13.25
|
13.65
|
27,937,300
|
|
|
12/28/2021
|
-0.45 / -3.36%
|
13.10
|
13.90
|
12.95
|
12.95
|
13.31
|
12.95
|
28,422,500
|
|
|
12/27/2021
|
+0.85 / +6.77%
|
13.40
|
13.40
|
12.80
|
13.40
|
13.20
|
13.40
|
37,624,400
|
|
|
12/24/2021
|
+0.80 / +6.81%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
7,124,100
|
|
|
12/23/2021
|
+0.75 / +6.82%
|
11.30
|
11.75
|
11.20
|
11.75
|
11.67
|
11.75
|
28,189,900
|
|
|
12/22/2021
|
-0.10 / -0.90%
|
11.10
|
11.50
|
11.00
|
11.00
|
11.20
|
11.00
|
22,847,900
|
|
|
12/21/2021
|
+0.40 / +3.74%
|
10.70
|
11.15
|
10.55
|
11.10
|
10.91
|
11.10
|
13,904,500
|
|
|
12/20/2021
|
+0.30 / +2.88%
|
10.10
|
10.75
|
10.10
|
10.70
|
10.42
|
10.70
|
15,184,700
|
|
|
12/17/2021
|
-0.75 / -6.73%
|
11.40
|
11.60
|
10.40
|
10.40
|
11.08
|
10.40
|
22,831,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|