|
|
Closing price on 1/5/2021
|
|
| Open |
15.00 |
| High |
15.60 |
| Low |
14.90 |
| Volume |
21,700,475 |
| Split-adjusted Price |
15.55 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+0.65 / +4.36%
|
15.00
|
15.60
|
14.90
|
15.55
|
15.37
|
15.55
|
21,700,475
|
|
|
1/4/2021
|
+0.35 / +2.41%
|
14.70
|
15.10
|
14.60
|
14.90
|
14.77
|
14.90
|
16,663,100
|
|
|
12/31/2020
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.45
|
14.55
|
14.54
|
14.55
|
9,180,860
|
|
|
12/30/2020
|
+0.35 / +2.46%
|
14.50
|
14.90
|
14.30
|
14.55
|
14.65
|
14.55
|
13,655,310
|
|
|
12/29/2020
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.17
|
14.20
|
5,173,740
|
|
|
12/28/2020
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.10
|
14.20
|
14.29
|
14.20
|
6,989,460
|
|
|
12/25/2020
|
0.00 / 0.00%
|
14.20
|
14.45
|
14.05
|
14.20
|
14.21
|
14.20
|
8,284,410
|
|
|
12/24/2020
|
-0.55 / -3.73%
|
14.60
|
14.70
|
13.80
|
14.20
|
14.17
|
14.20
|
8,143,380
|
|
|
12/23/2020
|
-0.15 / -1.01%
|
15.30
|
15.40
|
14.55
|
14.75
|
15.00
|
14.75
|
4,999,040
|
|
|
12/22/2020
|
+0.25 / +1.71%
|
14.65
|
15.10
|
14.35
|
14.90
|
14.84
|
14.90
|
5,433,790
|
|
|
12/21/2020
|
+0.05 / +0.34%
|
14.50
|
14.75
|
14.10
|
14.65
|
14.34
|
14.65
|
15,576,370
|
|
|
12/18/2020
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.30
|
14.60
|
14.52
|
14.60
|
5,541,470
|
|
|
12/17/2020
|
-0.60 / -3.95%
|
15.20
|
15.35
|
14.15
|
14.60
|
14.88
|
14.60
|
4,597,430
|
|
|
12/16/2020
|
+0.95 / +6.67%
|
14.35
|
15.20
|
14.25
|
15.20
|
14.73
|
15.20
|
10,233,560
|
|
|
12/15/2020
|
-0.15 / -1.04%
|
14.40
|
14.50
|
14.15
|
14.25
|
14.26
|
14.25
|
9,563,690
|
|
|
12/14/2020
|
-0.05 / -0.35%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.44
|
14.40
|
2,983,800
|
|
|
12/11/2020
|
+0.05 / +0.35%
|
14.30
|
14.65
|
14.15
|
14.45
|
14.38
|
14.45
|
2,725,230
|
|
|
12/10/2020
|
+0.60 / +4.35%
|
14.75
|
14.75
|
14.20
|
14.40
|
14.46
|
14.40
|
14,782,320
|
|
|
12/9/2020
|
-0.20 / -1.43%
|
14.15
|
14.15
|
13.60
|
13.80
|
13.83
|
13.80
|
6,889,320
|
|
|
12/8/2020
|
-0.45 / -3.11%
|
14.45
|
14.45
|
13.90
|
14.00
|
14.12
|
14.00
|
5,008,680
|
|
|
12/7/2020
|
-0.25 / -1.70%
|
14.70
|
14.80
|
14.30
|
14.45
|
14.52
|
14.45
|
3,596,530
|
|
|
12/4/2020
|
+0.80 / +5.76%
|
13.90
|
14.85
|
13.90
|
14.70
|
14.74
|
14.70
|
7,391,020
|
|
|
12/3/2020
|
0.00 / 0.00%
|
13.95
|
14.15
|
13.30
|
13.90
|
13.75
|
13.90
|
6,975,690
|
|
|
12/2/2020
|
-0.60 / -4.14%
|
14.20
|
14.40
|
13.90
|
13.90
|
14.11
|
13.90
|
3,261,390
|
|
|
12/1/2020
|
-0.20 / -1.36%
|
14.55
|
14.55
|
14.10
|
14.50
|
14.38
|
14.50
|
4,543,420
|
|
|
11/30/2020
|
+0.15 / +1.03%
|
14.55
|
14.95
|
13.65
|
14.70
|
14.57
|
14.70
|
4,932,830
|
|
|
11/27/2020
|
+0.30 / +2.11%
|
14.50
|
14.75
|
14.45
|
14.55
|
14.55
|
14.55
|
4,594,450
|
|
|
11/26/2020
|
+0.90 / +6.74%
|
13.60
|
14.25
|
13.45
|
14.25
|
14.08
|
14.25
|
8,216,690
|
|
|
11/25/2020
|
+0.85 / +6.80%
|
12.60
|
13.35
|
12.60
|
13.35
|
13.04
|
13.35
|
7,082,870
|
|
|
11/24/2020
|
+0.20 / +1.63%
|
12.45
|
12.80
|
12.05
|
12.50
|
12.44
|
12.50
|
4,016,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|