|
Closing price on 10/19/2022
|
|
| Open |
4.89 |
| High |
4.89 |
| Low |
4.74 |
| Volume |
2,105,100 |
| Split-adjusted Price |
4.79 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
-0.02 / -0.42%
|
4.89
|
4.89
|
4.74
|
4.79
|
4.79
|
4.79
|
2,105,100
|
|
|
10/18/2022
|
+0.13 / +2.78%
|
4.77
|
4.88
|
4.73
|
4.81
|
4.82
|
4.81
|
3,672,100
|
|
|
10/17/2022
|
-0.11 / -2.30%
|
4.75
|
4.79
|
4.62
|
4.68
|
4.71
|
4.68
|
3,033,600
|
|
|
10/14/2022
|
+0.12 / +2.57%
|
4.78
|
4.87
|
4.75
|
4.79
|
4.81
|
4.79
|
3,844,800
|
|
|
10/13/2022
|
-0.04 / -0.85%
|
4.80
|
4.80
|
4.66
|
4.67
|
4.72
|
4.67
|
3,056,300
|
|
|
10/12/2022
|
+0.07 / +1.51%
|
4.64
|
4.90
|
4.50
|
4.71
|
4.73
|
4.71
|
4,029,200
|
|
|
10/11/2022
|
-0.34 / -6.83%
|
4.98
|
4.98
|
4.64
|
4.64
|
4.71
|
4.64
|
6,188,000
|
|
|
10/10/2022
|
+0.14 / +2.89%
|
4.86
|
4.99
|
4.80
|
4.98
|
4.90
|
4.98
|
5,006,400
|
|
|
10/7/2022
|
-0.36 / -6.92%
|
5.20
|
5.20
|
4.84
|
4.84
|
4.92
|
4.84
|
8,067,600
|
|
|
10/6/2022
|
-0.35 / -6.31%
|
5.60
|
5.60
|
5.20
|
5.20
|
5.36
|
5.20
|
3,757,400
|
|
|
10/5/2022
|
+0.28 / +5.31%
|
5.42
|
5.55
|
5.33
|
5.55
|
5.45
|
5.55
|
4,221,700
|
|
|
10/4/2022
|
+0.01 / +0.19%
|
5.40
|
5.42
|
5.16
|
5.27
|
5.30
|
5.27
|
6,357,800
|
|
|
10/3/2022
|
-0.36 / -6.41%
|
5.65
|
5.65
|
5.25
|
5.26
|
5.47
|
5.26
|
4,723,400
|
|
|
9/30/2022
|
+0.17 / +3.12%
|
5.36
|
5.70
|
5.13
|
5.62
|
5.36
|
5.62
|
7,503,800
|
|
|
9/29/2022
|
-0.14 / -2.50%
|
5.74
|
5.77
|
5.45
|
5.45
|
5.62
|
5.45
|
4,634,900
|
|
|
9/28/2022
|
-0.42 / -6.99%
|
5.90
|
6.00
|
5.59
|
5.59
|
5.78
|
5.59
|
11,018,500
|
|
|
9/27/2022
|
-0.03 / -0.50%
|
6.08
|
6.18
|
6.00
|
6.01
|
6.09
|
6.01
|
4,876,000
|
|
|
9/26/2022
|
-0.36 / -5.63%
|
6.20
|
6.30
|
5.97
|
6.04
|
6.11
|
6.04
|
8,188,300
|
|
|
9/23/2022
|
+0.13 / +2.07%
|
6.36
|
6.59
|
6.28
|
6.40
|
6.42
|
6.40
|
10,191,100
|
|
|
9/22/2022
|
+0.12 / +1.95%
|
6.15
|
6.28
|
6.10
|
6.27
|
6.18
|
6.27
|
4,837,000
|
|
|
9/21/2022
|
-0.06 / -0.97%
|
6.20
|
6.28
|
6.15
|
6.15
|
6.20
|
6.15
|
3,685,900
|
|
|
9/20/2022
|
+0.05 / +0.81%
|
6.20
|
6.29
|
6.14
|
6.21
|
6.21
|
6.21
|
4,258,200
|
|
|
9/19/2022
|
+0.05 / +0.82%
|
6.12
|
6.30
|
6.08
|
6.16
|
6.17
|
6.16
|
8,721,400
|
|
|
9/16/2022
|
-0.19 / -3.02%
|
6.24
|
6.42
|
6.10
|
6.11
|
6.28
|
6.11
|
6,770,700
|
|
|
9/15/2022
|
-0.08 / -1.25%
|
6.40
|
6.45
|
6.30
|
6.30
|
6.35
|
6.30
|
3,104,700
|
|
|
9/14/2022
|
+0.23 / +3.74%
|
6.01
|
6.40
|
5.97
|
6.38
|
6.19
|
6.38
|
9,306,000
|
|
|
9/13/2022
|
-0.05 / -0.81%
|
6.22
|
6.29
|
6.14
|
6.15
|
6.20
|
6.15
|
3,422,300
|
|
|
9/12/2022
|
+0.17 / +2.82%
|
6.15
|
6.28
|
6.14
|
6.20
|
6.22
|
6.20
|
4,732,900
|
|
|
9/9/2022
|
+0.13 / +2.20%
|
5.91
|
6.05
|
5.90
|
6.03
|
5.97
|
6.03
|
6,520,700
|
|
|
9/8/2022
|
-0.30 / -4.84%
|
6.27
|
6.35
|
5.90
|
5.90
|
6.09
|
5.90
|
10,653,900
|
|
|
|