|
|
Closing price on 10/5/2020
|
|
| Open |
11.95 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
2,987,270 |
| Split-adjusted Price |
12.15 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
+0.25 / +2.10%
|
11.95
|
12.30
|
11.80
|
12.15
|
11.98
|
12.15
|
2,987,270
|
|
|
10/2/2020
|
+0.05 / +0.42%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.76
|
11.90
|
5,208,370
|
|
|
10/1/2020
|
+0.05 / +0.42%
|
11.85
|
11.90
|
11.70
|
11.85
|
11.79
|
11.85
|
1,483,660
|
|
|
9/30/2020
|
+0.05 / +0.43%
|
11.75
|
11.95
|
11.75
|
11.80
|
11.80
|
11.80
|
1,254,260
|
|
|
9/29/2020
|
-0.25 / -2.08%
|
12.05
|
12.10
|
11.75
|
11.75
|
11.92
|
11.75
|
2,508,480
|
|
|
9/28/2020
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.95
|
12.00
|
12.01
|
12.00
|
2,304,250
|
|
|
9/25/2020
|
0.00 / 0.00%
|
12.15
|
12.20
|
12.05
|
12.10
|
12.11
|
12.10
|
1,349,220
|
|
|
9/24/2020
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.05
|
12.10
|
12.13
|
12.10
|
1,318,690
|
|
|
9/23/2020
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.05
|
12.20
|
12.11
|
12.20
|
19,137,390
|
|
|
9/22/2020
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.08
|
12.10
|
2,661,940
|
|
|
9/21/2020
|
-0.15 / -1.22%
|
12.25
|
12.35
|
12.10
|
12.10
|
12.20
|
12.10
|
1,990,260
|
|
|
9/18/2020
|
+0.10 / +0.82%
|
12.15
|
12.35
|
12.05
|
12.25
|
12.16
|
12.25
|
1,995,970
|
|
|
9/17/2020
|
+0.05 / +0.41%
|
12.10
|
12.25
|
12.05
|
12.15
|
12.13
|
12.15
|
2,110,060
|
|
|
9/16/2020
|
-0.05 / -0.41%
|
12.15
|
12.25
|
12.05
|
12.10
|
12.14
|
12.10
|
1,634,310
|
|
|
9/15/2020
|
-0.20 / -1.62%
|
12.35
|
12.40
|
12.10
|
12.15
|
12.27
|
12.15
|
2,955,290
|
|
|
9/14/2020
|
0.00 / 0.00%
|
12.40
|
12.55
|
12.30
|
12.35
|
12.40
|
12.35
|
2,284,040
|
|
|
9/11/2020
|
-0.15 / -1.20%
|
12.50
|
12.60
|
12.35
|
12.35
|
12.44
|
12.35
|
2,645,910
|
|
|
9/10/2020
|
-0.05 / -0.40%
|
12.65
|
12.70
|
12.50
|
12.50
|
12.59
|
12.50
|
6,214,310
|
|
|
9/9/2020
|
+0.05 / +0.40%
|
12.35
|
12.80
|
12.35
|
12.55
|
12.60
|
12.55
|
7,373,140
|
|
|
9/8/2020
|
-0.10 / -0.79%
|
12.85
|
12.90
|
12.45
|
12.50
|
12.68
|
12.50
|
2,311,440
|
|
|
9/7/2020
|
+0.55 / +4.56%
|
12.20
|
12.85
|
12.20
|
12.60
|
12.63
|
12.60
|
10,111,190
|
|
|
9/4/2020
|
-0.10 / -0.82%
|
12.00
|
12.15
|
11.85
|
12.05
|
12.02
|
12.05
|
2,042,370
|
|
|
9/3/2020
|
-0.10 / -0.82%
|
12.30
|
12.35
|
12.10
|
12.15
|
12.22
|
12.15
|
1,528,440
|
|
|
9/1/2020
|
+0.05 / +0.41%
|
12.20
|
12.35
|
12.20
|
12.25
|
12.24
|
12.25
|
1,069,290
|
|
|
8/31/2020
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.20
|
12.20
|
12.28
|
12.20
|
1,433,910
|
|
|
8/28/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.30
|
12.20
|
4,572,860
|
|
|
8/27/2020
|
-0.10 / -0.81%
|
12.45
|
12.55
|
12.15
|
12.20
|
12.29
|
12.20
|
2,310,220
|
|
|
8/26/2020
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.20
|
12.30
|
12.30
|
12.30
|
1,299,300
|
|
|
8/25/2020
|
-0.10 / -0.81%
|
12.40
|
12.55
|
12.15
|
12.30
|
12.22
|
12.30
|
1,848,500
|
|
|
8/24/2020
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.40
|
12.40
|
1,547,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|