|
|
Closing price on 10/4/2022
|
|
| Open |
5.40 |
| High |
5.42 |
| Low |
5.16 |
| Volume |
6,357,800 |
| Split-adjusted Price |
5.27 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2022
|
-0.37 / -5.63%
|
6.54
|
6.61
|
6.20
|
6.20
|
6.43
|
6.20
|
10,397,200
|
|
|
9/6/2022
|
-0.14 / -2.09%
|
6.73
|
6.80
|
6.56
|
6.57
|
6.66
|
6.57
|
8,377,000
|
|
|
9/5/2022
|
-0.05 / -0.74%
|
6.76
|
6.89
|
6.71
|
6.71
|
6.78
|
6.71
|
4,177,100
|
|
|
8/31/2022
|
+0.06 / +0.90%
|
6.75
|
6.80
|
6.68
|
6.76
|
6.74
|
6.76
|
5,513,400
|
|
|
8/30/2022
|
-0.12 / -1.76%
|
6.90
|
6.92
|
6.70
|
6.70
|
6.80
|
6.70
|
6,781,800
|
|
|
8/29/2022
|
-0.12 / -1.73%
|
6.77
|
6.92
|
6.54
|
6.82
|
6.72
|
6.82
|
14,924,900
|
|
|
8/26/2022
|
-0.18 / -2.53%
|
7.12
|
7.23
|
6.90
|
6.94
|
7.04
|
6.94
|
12,720,700
|
|
|
8/25/2022
|
-0.08 / -1.11%
|
7.34
|
7.35
|
7.10
|
7.12
|
7.21
|
7.12
|
10,282,500
|
|
|
8/24/2022
|
+0.26 / +3.75%
|
7.00
|
7.30
|
6.97
|
7.20
|
7.13
|
7.20
|
15,510,300
|
|
|
8/23/2022
|
-0.03 / -0.43%
|
6.95
|
6.99
|
6.85
|
6.94
|
6.92
|
6.94
|
6,296,000
|
|
|
8/22/2022
|
+0.15 / +2.20%
|
6.82
|
7.18
|
6.75
|
6.97
|
7.00
|
6.97
|
9,220,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|