|
|
Closing price on 10/16/2017
|
|
| Open |
9.60 |
| High |
9.65 |
| Low |
9.51 |
| Volume |
585,330 |
| Split-adjusted Price |
9.60 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2017
|
0.00 / 0.00%
|
9.60
|
9.65
|
9.51
|
9.60
|
9.58
|
9.60
|
585,330
|
|
|
10/13/2017
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.50
|
9.60
|
9.56
|
9.60
|
398,020
|
|
|
10/12/2017
|
-0.09 / -0.93%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.58
|
9.60
|
1,395,880
|
|
|
10/11/2017
|
0.00 / 0.00%
|
9.70
|
9.75
|
9.65
|
9.69
|
9.68
|
9.69
|
1,160,570
|
|
|
10/10/2017
|
-0.06 / -0.62%
|
9.78
|
9.78
|
9.67
|
9.69
|
9.71
|
9.69
|
1,099,920
|
|
|
10/9/2017
|
+0.12 / +1.25%
|
9.63
|
9.80
|
9.61
|
9.75
|
9.73
|
9.75
|
1,339,270
|
|
|
10/6/2017
|
+0.02 / +0.21%
|
9.62
|
9.70
|
9.60
|
9.63
|
9.63
|
9.63
|
1,200,370
|
|
|
10/5/2017
|
-0.04 / -0.41%
|
9.70
|
9.80
|
9.61
|
9.61
|
9.72
|
9.61
|
1,477,670
|
|
|
10/4/2017
|
+0.25 / +2.66%
|
9.40
|
9.65
|
9.38
|
9.65
|
9.49
|
9.65
|
1,649,510
|
|
|
10/3/2017
|
-0.10 / -1.05%
|
9.50
|
9.52
|
9.30
|
9.40
|
9.41
|
9.40
|
2,200,170
|
|
|
10/2/2017
|
-0.20 / -2.06%
|
9.70
|
9.72
|
9.50
|
9.50
|
9.62
|
9.50
|
2,292,020
|
|
|
9/29/2017
|
-0.11 / -1.12%
|
9.81
|
9.95
|
9.70
|
9.70
|
9.76
|
9.70
|
2,010,620
|
|
|
9/28/2017
|
-0.24 / -2.39%
|
10.10
|
10.15
|
9.81
|
9.81
|
9.99
|
9.81
|
1,911,740
|
|
|
9/27/2017
|
-0.05 / -0.50%
|
10.10
|
10.40
|
10.00
|
10.05
|
10.20
|
10.05
|
3,809,720
|
|
|
9/26/2017
|
+0.51 / +5.32%
|
9.70
|
10.25
|
9.65
|
10.10
|
9.95
|
10.10
|
4,052,050
|
|
|
9/25/2017
|
+0.03 / +0.31%
|
9.68
|
9.68
|
9.50
|
9.59
|
9.57
|
9.59
|
1,052,900
|
|
|
9/22/2017
|
+0.01 / +0.10%
|
9.58
|
9.60
|
9.50
|
9.56
|
9.55
|
9.56
|
807,870
|
|
|
9/21/2017
|
+0.15 / +1.60%
|
9.49
|
9.66
|
9.46
|
9.55
|
9.59
|
9.55
|
1,633,490
|
|
|
9/20/2017
|
+0.27 / +2.96%
|
9.13
|
9.60
|
9.12
|
9.40
|
9.37
|
9.40
|
2,074,510
|
|
|
9/19/2017
|
0.00 / 0.00%
|
9.08
|
9.15
|
9.08
|
9.13
|
9.12
|
9.13
|
686,580
|
|
|
9/18/2017
|
+0.01 / +0.11%
|
9.12
|
9.19
|
9.05
|
9.13
|
9.12
|
9.13
|
1,173,280
|
|
|
9/15/2017
|
+0.04 / +0.44%
|
9.02
|
9.14
|
9.02
|
9.12
|
9.10
|
9.12
|
574,180
|
|
|
9/14/2017
|
+0.03 / +0.33%
|
9.10
|
9.20
|
9.05
|
9.08
|
9.13
|
9.08
|
1,292,070
|
|
|
9/13/2017
|
+0.09 / +1.00%
|
8.96
|
9.15
|
8.85
|
9.05
|
8.99
|
9.05
|
2,744,730
|
|
|
9/12/2017
|
-0.08 / -0.88%
|
9.00
|
9.05
|
8.94
|
8.96
|
8.98
|
8.96
|
780,370
|
|
|
9/11/2017
|
-0.14 / -1.53%
|
9.19
|
9.19
|
8.99
|
9.04
|
9.05
|
9.04
|
1,079,390
|
|
|
9/8/2017
|
+0.04 / +0.44%
|
9.12
|
9.25
|
9.12
|
9.18
|
9.17
|
9.18
|
413,330
|
|
|
9/7/2017
|
+0.10 / +1.11%
|
9.07
|
9.17
|
9.05
|
9.14
|
9.10
|
9.14
|
1,488,470
|
|
|
9/6/2017
|
-0.21 / -2.27%
|
9.29
|
9.29
|
9.00
|
9.04
|
9.10
|
9.04
|
2,391,500
|
|
|
9/5/2017
|
-0.06 / -0.64%
|
9.36
|
9.39
|
9.25
|
9.25
|
9.31
|
9.25
|
1,477,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|