|
|
Closing price on 1/8/2020
|
|
| Open |
14.15 |
| High |
14.15 |
| Low |
13.90 |
| Volume |
435,600 |
| Split-adjusted Price |
14.05 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2020
|
-0.10 / -0.71%
|
14.15
|
14.15
|
13.90
|
14.05
|
14.02
|
14.05
|
435,600
|
|
|
1/7/2020
|
-0.05 / -0.35%
|
14.20
|
14.20
|
13.90
|
14.15
|
14.04
|
14.15
|
437,910
|
|
|
1/6/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.95
|
14.20
|
14.03
|
14.20
|
60,450
|
|
|
1/3/2020
|
+0.20 / +1.43%
|
14.15
|
14.30
|
14.00
|
14.20
|
14.17
|
14.20
|
528,200
|
|
|
1/2/2020
|
+0.10 / +0.72%
|
13.90
|
14.50
|
13.90
|
14.00
|
14.08
|
14.00
|
484,830
|
|
|
12/31/2019
|
-0.10 / -0.71%
|
13.95
|
14.00
|
13.80
|
13.90
|
13.93
|
13.90
|
152,190
|
|
|
12/30/2019
|
-0.15 / -1.06%
|
14.00
|
14.20
|
13.95
|
14.00
|
14.00
|
14.00
|
260,560
|
|
|
12/27/2019
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.00
|
14.15
|
14.12
|
14.15
|
360,770
|
|
|
12/26/2019
|
0.00 / 0.00%
|
13.40
|
14.25
|
13.40
|
14.15
|
13.94
|
14.15
|
320,850
|
|
|
12/25/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.15
|
14.11
|
14.15
|
65,200
|
|
|
12/24/2019
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.10
|
14.15
|
14.15
|
14.15
|
471,010
|
|
|
12/23/2019
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.17
|
14.20
|
677,100
|
|
|
12/20/2019
|
+0.05 / +0.35%
|
14.30
|
14.30
|
13.95
|
14.20
|
14.16
|
14.20
|
881,570
|
|
|
12/19/2019
|
-0.25 / -1.74%
|
14.50
|
14.50
|
14.15
|
14.15
|
14.18
|
14.15
|
43,940
|
|
|
12/18/2019
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.49
|
14.40
|
1,679,370
|
|
|
12/17/2019
|
+0.25 / +1.75%
|
14.15
|
14.50
|
14.00
|
14.50
|
14.23
|
14.50
|
615,160
|
|
|
12/16/2019
|
0.00 / 0.00%
|
14.25
|
14.30
|
14.20
|
14.25
|
14.24
|
14.25
|
93,000
|
|
|
12/13/2019
|
-0.05 / -0.35%
|
14.20
|
14.50
|
14.20
|
14.25
|
14.34
|
14.25
|
547,650
|
|
|
12/12/2019
|
-0.15 / -1.04%
|
14.45
|
14.50
|
14.30
|
14.30
|
14.40
|
14.30
|
1,210,330
|
|
|
12/11/2019
|
-0.05 / -0.34%
|
14.50
|
14.95
|
14.45
|
14.45
|
14.51
|
14.45
|
86,810
|
|
|
12/10/2019
|
-0.30 / -2.03%
|
15.00
|
15.25
|
14.50
|
14.50
|
14.77
|
14.50
|
74,890
|
|
|
12/9/2019
|
+0.30 / +2.07%
|
14.50
|
15.45
|
14.40
|
14.80
|
14.62
|
14.80
|
10,144,230
|
|
|
12/6/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.35
|
14.50
|
14.48
|
14.50
|
226,990
|
|
|
12/5/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.35
|
14.50
|
14.48
|
14.50
|
68,840
|
|
|
12/4/2019
|
+0.05 / +0.35%
|
14.25
|
14.50
|
14.25
|
14.50
|
14.43
|
14.50
|
292,120
|
|
|
12/3/2019
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.25
|
14.45
|
14.42
|
14.45
|
469,850
|
|
|
12/2/2019
|
-0.05 / -0.34%
|
14.55
|
14.55
|
14.25
|
14.55
|
14.44
|
14.55
|
1,425,670
|
|
|
11/29/2019
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.45
|
14.60
|
364,840
|
|
|
11/28/2019
|
-0.10 / -0.68%
|
14.55
|
14.60
|
14.35
|
14.50
|
14.50
|
14.50
|
224,340
|
|
|
11/27/2019
|
+0.05 / +0.34%
|
14.45
|
14.60
|
14.35
|
14.60
|
14.47
|
14.60
|
321,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|