|
Closing price on 10/16/2023
|
|
| Open |
3.96 |
| High |
3.96 |
| Low |
3.84 |
| Volume |
1,235,500 |
| Split-adjusted Price |
3.85 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2023
|
-0.06 / -1.53%
|
3.96
|
3.96
|
3.84
|
3.85
|
3.88
|
3.85
|
1,235,500
|
|
|
10/13/2023
|
+0.09 / +2.36%
|
3.80
|
3.93
|
3.80
|
3.91
|
3.88
|
3.91
|
3,923,800
|
|
|
10/12/2023
|
+0.03 / +0.79%
|
3.80
|
3.85
|
3.80
|
3.82
|
3.83
|
3.82
|
2,439,600
|
|
|
10/11/2023
|
-0.01 / -0.26%
|
3.85
|
3.85
|
3.77
|
3.79
|
3.79
|
3.79
|
1,915,700
|
|
|
10/10/2023
|
-0.01 / -0.26%
|
3.83
|
3.87
|
3.80
|
3.80
|
3.84
|
3.80
|
2,730,200
|
|
|
10/9/2023
|
-0.02 / -0.52%
|
3.82
|
3.85
|
3.76
|
3.81
|
3.82
|
3.81
|
2,798,500
|
|
|
10/6/2023
|
+0.03 / +0.79%
|
3.84
|
3.85
|
3.79
|
3.83
|
3.81
|
3.83
|
1,685,800
|
|
|
10/5/2023
|
0.00 / 0.00%
|
3.80
|
3.85
|
3.75
|
3.80
|
3.80
|
3.80
|
2,706,100
|
|
|
10/4/2023
|
+0.06 / +1.60%
|
3.73
|
3.84
|
3.70
|
3.80
|
3.79
|
3.80
|
1,547,600
|
|
|
10/3/2023
|
-0.04 / -1.06%
|
3.79
|
3.82
|
3.70
|
3.74
|
3.75
|
3.74
|
3,883,600
|
|
|
10/2/2023
|
-0.02 / -0.53%
|
3.86
|
3.86
|
3.76
|
3.78
|
3.78
|
3.78
|
1,711,400
|
|
|
9/29/2023
|
+0.03 / +0.80%
|
3.84
|
3.84
|
3.78
|
3.80
|
3.81
|
3.80
|
1,262,200
|
|
|
9/28/2023
|
-0.02 / -0.53%
|
3.80
|
3.83
|
3.75
|
3.77
|
3.79
|
3.77
|
1,244,100
|
|
|
9/27/2023
|
+0.13 / +3.55%
|
3.74
|
3.80
|
3.69
|
3.79
|
3.72
|
3.79
|
2,917,000
|
|
|
9/26/2023
|
-0.04 / -1.08%
|
3.70
|
3.80
|
3.66
|
3.66
|
3.72
|
3.66
|
2,484,700
|
|
|
9/25/2023
|
-0.16 / -4.15%
|
3.86
|
3.91
|
3.70
|
3.70
|
3.84
|
3.70
|
3,379,200
|
|
|
9/22/2023
|
-0.12 / -3.02%
|
3.96
|
3.96
|
3.84
|
3.86
|
3.88
|
3.86
|
3,939,800
|
|
|
9/21/2023
|
-0.02 / -0.50%
|
4.00
|
4.00
|
3.95
|
3.98
|
3.98
|
3.98
|
1,588,200
|
|
|
9/20/2023
|
+0.09 / +2.30%
|
3.94
|
4.00
|
3.92
|
4.00
|
3.96
|
4.00
|
2,571,300
|
|
|
9/19/2023
|
+0.01 / +0.26%
|
3.91
|
3.97
|
3.86
|
3.91
|
3.91
|
3.91
|
2,879,200
|
|
|
9/18/2023
|
-0.07 / -1.76%
|
4.00
|
4.01
|
3.89
|
3.90
|
3.94
|
3.90
|
3,860,600
|
|
|
9/15/2023
|
-0.03 / -0.75%
|
4.01
|
4.06
|
3.97
|
3.97
|
4.01
|
3.97
|
4,336,500
|
|
|
9/14/2023
|
-0.07 / -1.72%
|
4.06
|
4.08
|
3.99
|
4.00
|
4.03
|
4.00
|
9,502,700
|
|
|
9/13/2023
|
-0.01 / -0.25%
|
4.10
|
4.10
|
4.05
|
4.07
|
4.07
|
4.07
|
5,111,500
|
|
|
9/12/2023
|
-0.01 / -0.24%
|
4.08
|
4.11
|
4.04
|
4.08
|
4.07
|
4.08
|
4,262,000
|
|
|
9/11/2023
|
-0.10 / -2.39%
|
4.19
|
4.23
|
4.08
|
4.09
|
4.14
|
4.09
|
5,655,300
|
|
|
9/8/2023
|
+0.04 / +0.96%
|
4.21
|
4.29
|
4.16
|
4.19
|
4.21
|
4.19
|
4,524,700
|
|
|
9/7/2023
|
+0.02 / +0.48%
|
4.13
|
4.22
|
4.13
|
4.15
|
4.19
|
4.15
|
5,100,300
|
|
|
9/6/2023
|
-0.03 / -0.72%
|
4.17
|
4.18
|
4.11
|
4.13
|
4.13
|
4.13
|
4,194,700
|
|
|
9/5/2023
|
+0.01 / +0.24%
|
4.16
|
4.21
|
4.13
|
4.16
|
4.18
|
4.16
|
2,658,400
|
|
|
|