|
|
Closing price on 10/14/2019
|
|
| Open |
15.20 |
| High |
15.25 |
| Low |
15.05 |
| Volume |
320,030 |
| Split-adjusted Price |
15.25 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2019
|
+0.05 / +0.33%
|
15.20
|
15.25
|
15.05
|
15.25
|
15.18
|
15.25
|
320,030
|
|
|
10/11/2019
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.05
|
15.20
|
15.18
|
15.20
|
107,070
|
|
|
10/10/2019
|
+0.15 / +1.00%
|
15.05
|
15.20
|
15.00
|
15.20
|
15.08
|
15.20
|
479,980
|
|
|
10/9/2019
|
-0.05 / -0.33%
|
15.30
|
15.30
|
15.05
|
15.05
|
15.14
|
15.05
|
741,060
|
|
|
10/8/2019
|
-0.10 / -0.66%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.15
|
15.10
|
226,890
|
|
|
10/7/2019
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.10
|
15.20
|
15.31
|
15.20
|
2,077,360
|
|
|
10/4/2019
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.05
|
15.20
|
15.11
|
15.20
|
312,050
|
|
|
10/3/2019
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.11
|
15.10
|
378,180
|
|
|
10/2/2019
|
-0.50 / -3.21%
|
15.60
|
15.80
|
15.10
|
15.10
|
15.56
|
15.10
|
411,220
|
|
|
10/1/2019
|
+0.45 / +2.97%
|
15.15
|
15.60
|
15.10
|
15.60
|
15.46
|
15.60
|
362,500
|
|
|
9/30/2019
|
-0.25 / -1.62%
|
15.40
|
15.40
|
15.10
|
15.15
|
15.19
|
15.15
|
421,760
|
|
|
9/27/2019
|
-0.10 / -0.65%
|
15.50
|
15.70
|
15.35
|
15.40
|
15.48
|
15.40
|
397,630
|
|
|
9/26/2019
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.35
|
15.50
|
15.48
|
15.50
|
476,970
|
|
|
9/25/2019
|
-0.50 / -3.13%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.68
|
15.50
|
953,610
|
|
|
9/24/2019
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.16
|
16.00
|
646,300
|
|
|
9/23/2019
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.27
|
16.40
|
1,793,630
|
|
|
9/20/2019
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.36
|
16.30
|
313,600
|
|
|
9/19/2019
|
-0.45 / -2.65%
|
16.75
|
16.80
|
16.50
|
16.50
|
16.52
|
16.50
|
1,840,270
|
|
|
9/18/2019
|
+0.15 / +0.89%
|
16.70
|
16.95
|
16.55
|
16.95
|
16.79
|
16.95
|
374,530
|
|
|
9/17/2019
|
+0.30 / +1.82%
|
16.00
|
16.80
|
15.90
|
16.80
|
16.53
|
16.80
|
843,290
|
|
|
9/16/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.95
|
16.50
|
16.18
|
16.50
|
7,889,980
|
|
|
9/13/2019
|
-0.45 / -2.65%
|
16.95
|
17.10
|
16.50
|
16.50
|
16.71
|
16.50
|
6,381,730
|
|
|
9/12/2019
|
-0.15 / -0.88%
|
17.20
|
17.20
|
16.50
|
16.95
|
16.88
|
16.95
|
1,331,270
|
|
|
9/11/2019
|
-0.20 / -1.16%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.43
|
17.10
|
1,140,990
|
|
|
9/10/2019
|
+0.15 / +0.87%
|
17.20
|
17.50
|
17.05
|
17.30
|
17.24
|
17.30
|
1,762,640
|
|
|
9/9/2019
|
0.00 / 0.00%
|
17.10
|
17.15
|
17.10
|
17.15
|
17.11
|
17.15
|
537,710
|
|
|
9/6/2019
|
+0.05 / +0.29%
|
17.40
|
17.40
|
17.10
|
17.15
|
17.14
|
17.15
|
308,460
|
|
|
9/5/2019
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.16
|
17.10
|
255,550
|
|
|
9/4/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.96
|
17.00
|
325,780
|
|
|
9/3/2019
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.98
|
17.00
|
412,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|