|
|
Closing price on 11/10/2020
|
|
| Open |
11.25 |
| High |
11.35 |
| Low |
11.10 |
| Volume |
2,474,820 |
| Split-adjusted Price |
11.15 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2020
|
-0.05 / -0.45%
|
11.25
|
11.35
|
11.10
|
11.15
|
11.20
|
11.15
|
2,474,820
|
|
|
11/9/2020
|
+0.35 / +3.23%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.07
|
11.20
|
1,471,450
|
|
|
11/6/2020
|
-0.15 / -1.36%
|
10.90
|
11.00
|
10.80
|
10.85
|
10.90
|
10.85
|
241,470
|
|
|
11/5/2020
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.91
|
11.00
|
574,990
|
|
|
11/4/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.88
|
10.90
|
732,120
|
|
|
11/3/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.91
|
10.90
|
670,820
|
|
|
11/2/2020
|
+0.05 / +0.46%
|
10.55
|
11.00
|
10.55
|
11.00
|
10.81
|
11.00
|
932,040
|
|
|
10/30/2020
|
+0.05 / +0.46%
|
11.15
|
11.20
|
10.60
|
10.95
|
10.90
|
10.95
|
1,932,410
|
|
|
10/29/2020
|
-0.60 / -5.22%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.11
|
10.90
|
1,900,610
|
|
|
10/28/2020
|
-0.20 / -1.71%
|
11.60
|
11.65
|
11.10
|
11.50
|
11.42
|
11.50
|
2,055,010
|
|
|
10/27/2020
|
+0.05 / +0.43%
|
11.65
|
11.80
|
11.50
|
11.70
|
11.63
|
11.70
|
872,670
|
|
|
10/26/2020
|
-0.25 / -2.10%
|
12.00
|
12.00
|
11.65
|
11.65
|
11.84
|
11.65
|
1,677,870
|
|
|
10/23/2020
|
+0.25 / +2.15%
|
11.65
|
11.90
|
11.60
|
11.90
|
11.73
|
11.90
|
3,020,490
|
|
|
10/22/2020
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.50
|
11.65
|
11.58
|
11.65
|
2,181,810
|
|
|
10/21/2020
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.65
|
11.70
|
11.74
|
11.70
|
1,277,800
|
|
|
10/20/2020
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.70
|
11.80
|
11.77
|
11.80
|
1,072,040
|
|
|
10/19/2020
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.86
|
11.80
|
1,359,510
|
|
|
10/16/2020
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.95
|
11.90
|
876,990
|
|
|
10/15/2020
|
+0.05 / +0.42%
|
12.20
|
12.25
|
11.90
|
12.00
|
12.00
|
12.00
|
2,568,150
|
|
|
10/14/2020
|
+0.15 / +1.27%
|
12.35
|
12.45
|
11.95
|
11.95
|
12.25
|
11.95
|
6,622,450
|
|
|
10/13/2020
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.82
|
11.80
|
1,582,670
|
|
|
10/12/2020
|
-0.30 / -2.48%
|
12.10
|
12.15
|
11.80
|
11.80
|
11.93
|
11.80
|
2,142,510
|
|
|
10/9/2020
|
-0.05 / -0.41%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.14
|
12.10
|
837,370
|
|
|
10/8/2020
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.10
|
12.15
|
12.23
|
12.15
|
3,019,010
|
|
|
10/7/2020
|
+0.10 / +0.83%
|
12.00
|
12.45
|
11.95
|
12.15
|
12.18
|
12.15
|
2,873,580
|
|
|
10/6/2020
|
-0.10 / -0.82%
|
12.25
|
12.25
|
12.00
|
12.05
|
12.10
|
12.05
|
844,790
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|