|
|
Closing price on 10/5/2018
|
|
| Open |
16.80 |
| High |
16.85 |
| Low |
16.55 |
| Volume |
1,063,530 |
| Split-adjusted Price |
16.55 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2018
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.55
|
16.80
|
16.71
|
16.80
|
889,910
|
|
|
9/17/2018
|
-0.10 / -0.59%
|
16.85
|
16.90
|
16.70
|
16.80
|
16.76
|
16.80
|
634,290
|
|
|
9/14/2018
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.60
|
16.90
|
16.78
|
16.90
|
880,910
|
|
|
9/13/2018
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.65
|
16.90
|
16.75
|
16.90
|
855,130
|
|
|
9/12/2018
|
-0.25 / -1.46%
|
17.25
|
17.50
|
16.70
|
16.90
|
17.10
|
16.90
|
2,582,580
|
|
|
9/11/2018
|
+0.65 / +3.94%
|
16.50
|
17.25
|
16.50
|
17.15
|
16.97
|
17.15
|
2,244,560
|
|
|
9/10/2018
|
-0.10 / -0.60%
|
16.20
|
16.80
|
16.15
|
16.50
|
16.45
|
16.50
|
1,994,100
|
|
|
9/7/2018
|
-1.15 / -6.48%
|
17.35
|
17.60
|
16.55
|
16.60
|
16.77
|
16.60
|
5,330,470
|
|
|
9/6/2018
|
-0.15 / -0.84%
|
17.90
|
17.95
|
17.55
|
17.75
|
17.79
|
17.75
|
1,846,010
|
|
|
9/5/2018
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.85
|
17.90
|
3,742,760
|
|
|
9/4/2018
|
0.00 / 0.00%
|
17.90
|
18.40
|
17.30
|
17.90
|
17.89
|
17.90
|
3,222,820
|
|
|
8/31/2018
|
+0.75 / +4.37%
|
17.20
|
17.95
|
17.20
|
17.90
|
17.61
|
17.90
|
2,495,010
|
|
|
8/30/2018
|
+0.45 / +2.69%
|
16.80
|
17.20
|
16.80
|
17.15
|
17.03
|
17.15
|
4,130,060
|
|
|
8/29/2018
|
+0.80 / +5.03%
|
15.85
|
16.80
|
15.85
|
16.70
|
16.44
|
16.70
|
2,794,310
|
|
|
8/28/2018
|
-0.05 / -0.31%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.92
|
15.90
|
2,660,190
|
|
|
8/27/2018
|
+0.05 / +0.31%
|
16.00
|
16.00
|
15.70
|
15.95
|
15.92
|
15.95
|
939,360
|
|
|
8/24/2018
|
-0.05 / -0.31%
|
15.95
|
15.95
|
15.65
|
15.90
|
15.81
|
15.90
|
851,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|