|
Closing price on 1/30/2018
|
|
| Open |
8.80 |
| High |
8.81 |
| Low |
8.52 |
| Volume |
6,948,310 |
| Split-adjusted Price |
8.60 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
-0.32 / -3.59%
|
8.80
|
8.81
|
8.52
|
8.60
|
8.66
|
8.60
|
6,948,310
|
|
|
1/29/2018
|
-0.23 / -2.51%
|
9.20
|
9.27
|
8.81
|
8.92
|
8.96
|
8.92
|
3,977,910
|
|
|
1/26/2018
|
-0.05 / -0.54%
|
9.40
|
9.48
|
9.15
|
9.15
|
9.33
|
9.15
|
2,295,500
|
|
|
1/25/2018
|
+0.19 / +2.11%
|
9.01
|
9.23
|
8.88
|
9.20
|
8.96
|
9.20
|
3,167,830
|
|
|
1/22/2018
|
-0.15 / -1.64%
|
9.16
|
9.39
|
8.97
|
9.01
|
9.08
|
9.01
|
5,970,800
|
|
|
1/19/2018
|
-0.22 / -2.35%
|
9.51
|
9.52
|
9.10
|
9.16
|
9.31
|
9.16
|
6,320,270
|
|
|
1/18/2018
|
-0.10 / -1.05%
|
9.40
|
9.52
|
9.25
|
9.38
|
9.39
|
9.38
|
2,708,590
|
|
|
1/17/2018
|
-0.17 / -1.76%
|
9.65
|
9.82
|
9.48
|
9.48
|
9.65
|
9.48
|
4,458,250
|
|
|
1/16/2018
|
+0.52 / +5.70%
|
9.14
|
9.76
|
9.10
|
9.65
|
9.45
|
9.65
|
6,357,160
|
|
|
1/15/2018
|
+0.28 / +3.16%
|
8.85
|
9.17
|
8.85
|
9.13
|
9.03
|
9.13
|
2,991,060
|
|
|
1/12/2018
|
-0.07 / -0.78%
|
8.92
|
9.09
|
8.78
|
8.85
|
8.89
|
8.85
|
3,803,270
|
|
|
1/11/2018
|
-0.30 / -3.25%
|
9.20
|
9.22
|
8.90
|
8.92
|
9.04
|
8.92
|
4,773,150
|
|
|
1/10/2018
|
+0.02 / +0.22%
|
9.10
|
9.29
|
9.00
|
9.22
|
9.14
|
9.22
|
2,609,780
|
|
|
1/9/2018
|
-0.18 / -1.92%
|
9.37
|
9.50
|
9.00
|
9.20
|
9.23
|
9.20
|
4,425,980
|
|
|
1/8/2018
|
-0.17 / -1.78%
|
9.55
|
9.56
|
9.36
|
9.38
|
9.45
|
9.38
|
2,120,430
|
|
|
1/5/2018
|
+0.10 / +1.06%
|
9.57
|
9.92
|
9.46
|
9.55
|
9.67
|
9.55
|
3,126,020
|
|
|
1/4/2018
|
+0.05 / +0.53%
|
9.40
|
9.50
|
9.40
|
9.45
|
9.43
|
9.45
|
1,628,330
|
|
|
1/3/2018
|
+0.05 / +0.53%
|
9.40
|
9.48
|
9.34
|
9.40
|
9.39
|
9.40
|
2,082,940
|
|
|
1/2/2018
|
-0.21 / -2.20%
|
9.50
|
9.55
|
9.35
|
9.35
|
9.39
|
9.35
|
2,293,560
|
|
|
12/29/2017
|
0.00 / 0.00%
|
9.56
|
9.56
|
9.40
|
9.56
|
9.48
|
9.56
|
1,924,010
|
|
|
12/28/2017
|
-0.01 / -0.10%
|
9.49
|
9.58
|
9.49
|
9.56
|
9.54
|
9.56
|
1,021,610
|
|
|
12/27/2017
|
0.00 / 0.00%
|
9.63
|
9.63
|
9.45
|
9.57
|
9.54
|
9.57
|
1,512,500
|
|
|
12/26/2017
|
+0.22 / +2.35%
|
9.40
|
9.64
|
9.35
|
9.57
|
9.49
|
9.57
|
4,316,490
|
|
|
12/25/2017
|
-0.11 / -1.16%
|
9.47
|
9.50
|
9.30
|
9.35
|
9.38
|
9.35
|
2,493,930
|
|
|
12/22/2017
|
+0.08 / +0.85%
|
9.39
|
9.50
|
9.33
|
9.46
|
9.41
|
9.46
|
4,279,320
|
|
|
12/21/2017
|
-0.24 / -2.49%
|
9.60
|
9.65
|
9.35
|
9.38
|
9.45
|
9.38
|
3,003,670
|
|
|
12/20/2017
|
0.00 / 0.00%
|
9.63
|
9.69
|
9.55
|
9.62
|
9.62
|
9.62
|
3,288,900
|
|
|
12/19/2017
|
-0.21 / -2.14%
|
9.80
|
9.83
|
9.61
|
9.62
|
9.71
|
9.62
|
1,174,120
|
|
|
12/18/2017
|
+0.23 / +2.40%
|
10.20
|
10.20
|
9.79
|
9.83
|
9.97
|
9.83
|
1,972,930
|
|
|
12/15/2017
|
+0.04 / +0.42%
|
9.58
|
9.65
|
9.50
|
9.60
|
9.59
|
9.60
|
1,253,250
|
|
|
|