|
|
Closing price on 1/9/2019
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.80 |
| Volume |
3,744,010 |
| Split-adjusted Price |
14.80 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2019
|
-0.30 / -1.99%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.99
|
14.80
|
3,744,010
|
|
|
1/8/2019
|
-0.20 / -1.31%
|
15.45
|
15.45
|
15.10
|
15.10
|
15.22
|
15.10
|
202,300
|
|
|
1/7/2019
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
15.30
|
238,520
|
|
|
1/4/2019
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.15
|
15.40
|
15.27
|
15.40
|
769,610
|
|
|
1/3/2019
|
-0.40 / -2.52%
|
14.85
|
15.85
|
14.85
|
15.50
|
15.41
|
15.50
|
219,940
|
|
|
1/2/2019
|
-0.10 / -0.63%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.87
|
15.90
|
279,640
|
|
|
12/28/2018
|
+0.75 / +4.92%
|
15.25
|
16.20
|
15.10
|
16.00
|
15.86
|
16.00
|
868,460
|
|
|
12/27/2018
|
-0.40 / -2.56%
|
15.65
|
15.65
|
15.10
|
15.25
|
15.45
|
15.25
|
657,390
|
|
|
12/26/2018
|
-0.40 / -2.49%
|
16.05
|
16.35
|
15.30
|
15.65
|
15.77
|
15.65
|
2,494,810
|
|
|
12/25/2018
|
+1.00 / +6.64%
|
15.00
|
16.05
|
14.55
|
16.05
|
15.43
|
16.05
|
1,383,770
|
|
|
12/24/2018
|
-0.65 / -4.14%
|
15.70
|
15.75
|
14.65
|
15.05
|
15.33
|
15.05
|
1,897,350
|
|
|
12/21/2018
|
-0.55 / -3.38%
|
16.20
|
16.25
|
15.70
|
15.70
|
15.84
|
15.70
|
4,558,730
|
|
|
12/20/2018
|
-0.05 / -0.31%
|
16.30
|
16.30
|
15.90
|
16.25
|
16.23
|
16.25
|
6,721,380
|
|
|
12/19/2018
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.29
|
16.30
|
3,461,500
|
|
|
12/18/2018
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.17
|
16.30
|
1,308,700
|
|
|
12/17/2018
|
-0.45 / -2.69%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.55
|
16.30
|
934,140
|
|
|
12/14/2018
|
+0.05 / +0.30%
|
16.95
|
16.95
|
16.60
|
16.75
|
16.74
|
16.75
|
700,580
|
|
|
12/13/2018
|
-0.15 / -0.89%
|
16.85
|
16.85
|
16.60
|
16.70
|
16.71
|
16.70
|
3,211,870
|
|
|
12/12/2018
|
-0.05 / -0.30%
|
16.95
|
17.00
|
16.60
|
16.85
|
16.79
|
16.85
|
974,030
|
|
|
12/11/2018
|
-0.15 / -0.88%
|
17.05
|
17.10
|
16.90
|
16.90
|
16.96
|
16.90
|
3,382,960
|
|
|
12/10/2018
|
+0.45 / +2.71%
|
16.90
|
17.30
|
16.80
|
17.05
|
17.04
|
17.05
|
2,809,030
|
|
|
12/7/2018
|
+0.10 / +0.61%
|
16.40
|
16.65
|
16.40
|
16.60
|
16.52
|
16.60
|
739,210
|
|
|
12/6/2018
|
0.00 / 0.00%
|
16.45
|
16.50
|
16.25
|
16.50
|
16.37
|
16.50
|
369,470
|
|
|
12/5/2018
|
+0.10 / +0.61%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.40
|
16.50
|
10,654,500
|
|
|
12/4/2018
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.41
|
16.40
|
675,980
|
|
|
12/3/2018
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.65
|
16.60
|
528,490
|
|
|
11/30/2018
|
+0.10 / +0.60%
|
16.55
|
16.70
|
16.25
|
16.70
|
16.52
|
16.70
|
2,885,030
|
|
|
11/29/2018
|
-0.10 / -0.60%
|
16.55
|
16.70
|
16.00
|
16.60
|
16.55
|
16.60
|
1,636,330
|
|
|
11/28/2018
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.53
|
16.70
|
1,098,070
|
|
|
11/27/2018
|
+0.15 / +0.92%
|
16.30
|
16.65
|
16.30
|
16.50
|
16.43
|
16.50
|
1,621,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|