|
|
Closing price on 10/30/2018
|
|
| Open |
14.05 |
| High |
14.90 |
| Low |
13.80 |
| Volume |
1,202,190 |
| Split-adjusted Price |
13.80 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
-1.00 / -6.76%
|
14.05
|
14.90
|
13.80
|
13.80
|
14.37
|
13.80
|
1,202,190
|
|
|
10/29/2018
|
-0.10 / -0.67%
|
14.80
|
14.85
|
14.25
|
14.80
|
14.68
|
14.80
|
1,130,690
|
|
|
10/26/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.05
|
14.90
|
14.87
|
14.90
|
1,393,630
|
|
|
10/25/2018
|
0.00 / 0.00%
|
14.10
|
15.00
|
13.95
|
15.00
|
14.33
|
15.00
|
3,994,090
|
|
|
10/24/2018
|
-0.70 / -4.46%
|
15.45
|
15.50
|
15.00
|
15.00
|
15.22
|
15.00
|
1,566,000
|
|
|
10/23/2018
|
-0.05 / -0.32%
|
15.50
|
15.70
|
15.00
|
15.70
|
15.50
|
15.70
|
929,450
|
|
|
10/22/2018
|
+0.05 / +0.32%
|
15.90
|
15.90
|
15.30
|
15.75
|
15.66
|
15.75
|
1,491,870
|
|
|
10/19/2018
|
+0.70 / +4.67%
|
14.90
|
15.90
|
14.70
|
15.70
|
15.42
|
15.70
|
2,178,840
|
|
|
10/18/2018
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.87
|
15.00
|
532,240
|
|
|
10/17/2018
|
0.00 / 0.00%
|
15.05
|
15.35
|
14.90
|
15.05
|
15.01
|
15.05
|
1,205,380
|
|
|
10/16/2018
|
+0.35 / +2.38%
|
14.70
|
15.05
|
14.70
|
15.05
|
14.91
|
15.05
|
3,797,340
|
|
|
10/15/2018
|
-0.70 / -4.55%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.96
|
14.70
|
1,300,680
|
|
|
10/12/2018
|
+0.50 / +3.36%
|
14.70
|
15.40
|
14.45
|
15.40
|
15.03
|
15.40
|
1,251,720
|
|
|
10/11/2018
|
-1.10 / -6.88%
|
15.50
|
15.50
|
14.90
|
14.90
|
15.05
|
14.90
|
2,834,930
|
|
|
10/10/2018
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.07
|
16.00
|
1,221,590
|
|
|
10/9/2018
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.15
|
16.10
|
513,970
|
|
|
10/8/2018
|
-0.45 / -2.72%
|
16.50
|
16.55
|
16.00
|
16.10
|
16.20
|
16.10
|
1,038,990
|
|
|
10/5/2018
|
-0.30 / -1.78%
|
16.80
|
16.85
|
16.55
|
16.55
|
16.68
|
16.55
|
1,063,530
|
|
|
10/4/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.85
|
16.85
|
16.91
|
16.85
|
436,990
|
|
|
10/3/2018
|
-0.15 / -0.88%
|
17.00
|
17.15
|
16.80
|
16.85
|
16.90
|
16.85
|
326,070
|
|
|
10/2/2018
|
-0.20 / -1.16%
|
17.10
|
17.20
|
16.95
|
17.00
|
17.08
|
17.00
|
1,056,210
|
|
|
10/1/2018
|
+0.05 / +0.29%
|
17.15
|
17.40
|
17.10
|
17.20
|
17.22
|
17.20
|
1,700,870
|
|
|
9/28/2018
|
+0.55 / +3.31%
|
16.60
|
17.20
|
16.60
|
17.15
|
16.87
|
17.15
|
2,506,200
|
|
|
9/27/2018
|
+0.40 / +2.47%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.45
|
16.60
|
1,038,490
|
|
|
9/26/2018
|
+0.20 / +1.25%
|
16.20
|
16.65
|
16.10
|
16.20
|
16.33
|
16.20
|
884,820
|
|
|
9/25/2018
|
-0.60 / -3.61%
|
16.40
|
16.50
|
16.00
|
16.00
|
16.22
|
16.00
|
1,500,270
|
|
|
9/24/2018
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.66
|
16.60
|
632,130
|
|
|
9/21/2018
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.78
|
16.80
|
856,400
|
|
|
9/20/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.64
|
16.80
|
2,294,320
|
|
|
9/19/2018
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
16.80
|
25,033,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:01 PM
|
|
|
|
|