|
|
Closing price on 1/4/2022
|
|
| Open |
12.40 |
| High |
12.85 |
| Low |
12.20 |
| Volume |
17,423,700 |
| Split-adjusted Price |
12.45 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2021
|
+0.55 / +5.19%
|
10.50
|
11.25
|
10.45
|
11.15
|
10.75
|
11.15
|
19,282,700
|
|
|
12/15/2021
|
-0.60 / -5.36%
|
11.00
|
11.45
|
10.50
|
10.60
|
10.88
|
10.60
|
24,046,000
|
|
|
12/14/2021
|
+0.30 / +2.75%
|
11.10
|
11.50
|
10.70
|
11.20
|
11.19
|
11.20
|
26,078,100
|
|
|
12/13/2021
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.00
|
10.90
|
10.71
|
10.90
|
21,642,500
|
|
|
12/10/2021
|
+0.39 / +3.98%
|
10.45
|
10.45
|
10.05
|
10.20
|
10.30
|
10.20
|
29,791,000
|
|
|
12/9/2021
|
+0.64 / +6.98%
|
9.18
|
9.81
|
9.00
|
9.81
|
9.63
|
9.81
|
19,465,000
|
|
|
12/8/2021
|
+0.40 / +4.56%
|
8.88
|
9.30
|
8.78
|
9.17
|
9.18
|
9.17
|
15,606,400
|
|
|
12/7/2021
|
+0.37 / +4.40%
|
8.60
|
8.86
|
8.40
|
8.77
|
8.67
|
8.77
|
6,943,000
|
|
|
12/6/2021
|
-0.20 / -2.33%
|
8.65
|
8.79
|
8.15
|
8.40
|
8.55
|
8.40
|
7,187,500
|
|
|
12/3/2021
|
-0.40 / -4.44%
|
9.00
|
9.15
|
8.60
|
8.60
|
8.83
|
8.60
|
7,792,000
|
|
|
12/2/2021
|
+0.11 / +1.24%
|
8.95
|
9.29
|
8.89
|
9.00
|
9.09
|
9.00
|
9,747,200
|
|
|
12/1/2021
|
+0.07 / +0.79%
|
8.71
|
9.05
|
8.70
|
8.89
|
8.85
|
8.89
|
5,890,700
|
|
|
11/30/2021
|
+0.12 / +1.38%
|
8.95
|
9.10
|
8.70
|
8.82
|
8.93
|
8.82
|
10,272,300
|
|
|
11/29/2021
|
+0.45 / +5.45%
|
7.91
|
8.79
|
7.91
|
8.70
|
8.49
|
8.70
|
8,757,500
|
|
|
11/26/2021
|
-0.10 / -1.20%
|
8.49
|
8.49
|
8.18
|
8.25
|
8.31
|
8.25
|
6,417,300
|
|
|
11/25/2021
|
+0.08 / +0.97%
|
8.28
|
8.46
|
8.13
|
8.35
|
8.31
|
8.35
|
7,313,800
|
|
|
11/24/2021
|
0.00 / 0.00%
|
8.39
|
8.50
|
8.25
|
8.27
|
8.36
|
8.27
|
4,900,200
|
|
|
11/23/2021
|
-0.10 / -1.19%
|
8.01
|
8.37
|
8.01
|
8.27
|
8.16
|
8.27
|
6,913,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|