|
Closing price on 10/3/2016
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.47 |
| Volume |
865,180 |
| Split-adjusted Price |
5.49 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2016
|
-0.11 / -1.96%
|
5.60
|
5.70
|
5.47
|
5.49
|
5.51
|
5.49
|
865,180
|
|
|
9/30/2016
|
-0.25 / -4.27%
|
5.51
|
5.80
|
5.51
|
5.60
|
5.63
|
5.60
|
565,110
|
|
|
9/29/2016
|
-0.20 / -3.31%
|
6.05
|
6.20
|
5.80
|
5.85
|
6.02
|
5.85
|
495,200
|
|
|
9/28/2016
|
+0.22 / +3.77%
|
6.10
|
6.20
|
6.05
|
6.05
|
6.13
|
6.05
|
677,330
|
|
|
9/27/2016
|
+0.38 / +6.97%
|
5.59
|
5.83
|
5.50
|
5.83
|
5.78
|
5.83
|
1,332,730
|
|
|
9/26/2016
|
+0.03 / +0.55%
|
5.35
|
5.50
|
5.35
|
5.45
|
5.44
|
5.45
|
230,640
|
|
|
9/23/2016
|
-0.24 / -4.24%
|
5.60
|
5.65
|
5.40
|
5.42
|
5.50
|
5.42
|
496,380
|
|
|
9/22/2016
|
-0.08 / -1.39%
|
5.75
|
5.80
|
5.60
|
5.66
|
5.67
|
5.66
|
423,650
|
|
|
9/21/2016
|
+0.19 / +3.42%
|
5.55
|
5.88
|
5.49
|
5.74
|
5.64
|
5.74
|
524,390
|
|
|
9/20/2016
|
-0.26 / -4.48%
|
5.70
|
5.81
|
5.41
|
5.55
|
5.48
|
5.55
|
2,725,310
|
|
|
9/19/2016
|
-0.43 / -6.89%
|
6.24
|
6.24
|
5.81
|
5.81
|
5.83
|
5.81
|
2,278,810
|
|
|
9/16/2016
|
-0.46 / -6.87%
|
6.38
|
6.70
|
6.24
|
6.24
|
6.30
|
6.24
|
1,869,770
|
|
|
9/15/2016
|
+0.35 / +5.51%
|
6.35
|
6.79
|
6.35
|
6.70
|
6.75
|
6.70
|
1,050,870
|
|
|
9/14/2016
|
-0.05 / -0.78%
|
6.40
|
6.60
|
6.30
|
6.35
|
6.44
|
6.35
|
598,690
|
|
|
9/13/2016
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.31
|
6.40
|
6.43
|
6.40
|
296,010
|
|
|
9/12/2016
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.41
|
6.50
|
6.51
|
6.50
|
241,870
|
|
|
9/9/2016
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.67
|
6.70
|
384,570
|
|
|
9/8/2016
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.75
|
6.60
|
648,300
|
|
|
9/7/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.83
|
6.80
|
413,570
|
|
|
9/6/2016
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.81
|
6.90
|
346,310
|
|
|
9/5/2016
|
-0.40 / -5.71%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.66
|
6.60
|
1,712,060
|
|
|
9/1/2016
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.08
|
7.00
|
815,380
|
|
|
8/31/2016
|
+0.10 / +1.39%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.34
|
7.30
|
523,700
|
|
|
8/30/2016
|
-0.40 / -5.26%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.32
|
7.20
|
1,106,750
|
|
|
8/29/2016
|
+0.10 / +1.33%
|
8.00
|
8.00
|
7.50
|
7.60
|
7.84
|
7.60
|
2,738,530
|
|
|
8/26/2016
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.46
|
7.50
|
566,110
|
|
|
8/25/2016
|
-0.30 / -4.05%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.19
|
7.10
|
1,278,600
|
|
|
8/24/2016
|
-0.10 / -1.33%
|
7.50
|
7.70
|
7.40
|
7.40
|
7.53
|
7.40
|
668,690
|
|
|
8/23/2016
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.20
|
7.50
|
7.37
|
7.50
|
849,760
|
|
|
8/22/2016
|
+0.20 / +2.78%
|
6.70
|
7.70
|
6.70
|
7.40
|
7.10
|
7.40
|
3,489,910
|
|
|