|
|
Closing price on 11/13/2017
|
|
| Open |
8.42 |
| High |
8.42 |
| Low |
8.36 |
| Volume |
842,820 |
| Split-adjusted Price |
8.36 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2017
|
-0.04 / -0.48%
|
8.42
|
8.42
|
8.36
|
8.36
|
8.39
|
8.36
|
842,820
|
|
|
11/10/2017
|
+0.05 / +0.60%
|
8.35
|
8.45
|
8.33
|
8.40
|
8.39
|
8.40
|
725,290
|
|
|
11/9/2017
|
-0.08 / -0.95%
|
8.43
|
8.46
|
8.30
|
8.35
|
8.34
|
8.35
|
916,840
|
|
|
11/8/2017
|
-0.07 / -0.82%
|
8.10
|
8.50
|
8.10
|
8.43
|
8.43
|
8.43
|
687,540
|
|
|
11/7/2017
|
+0.06 / +0.71%
|
8.44
|
8.65
|
8.37
|
8.50
|
8.54
|
8.50
|
744,190
|
|
|
11/6/2017
|
+0.16 / +1.93%
|
8.28
|
8.50
|
8.28
|
8.44
|
8.37
|
8.44
|
1,229,900
|
|
|
11/3/2017
|
-0.62 / -6.97%
|
8.60
|
8.65
|
8.28
|
8.28
|
8.34
|
8.28
|
3,059,360
|
|
|
11/2/2017
|
-0.29 / -3.16%
|
9.20
|
9.33
|
8.90
|
8.90
|
9.19
|
8.90
|
2,414,150
|
|
|
11/1/2017
|
-0.16 / -1.71%
|
9.35
|
9.35
|
9.19
|
9.19
|
9.27
|
9.19
|
3,249,210
|
|
|
10/31/2017
|
+0.10 / +1.08%
|
9.25
|
9.49
|
9.25
|
9.35
|
9.34
|
9.35
|
4,305,210
|
|
|
10/30/2017
|
+0.15 / +1.65%
|
9.09
|
9.28
|
9.07
|
9.25
|
9.19
|
9.25
|
3,302,160
|
|
|
10/27/2017
|
0.00 / 0.00%
|
9.00
|
9.13
|
8.97
|
9.10
|
9.04
|
9.10
|
1,963,470
|
|
|
10/26/2017
|
-0.09 / -0.98%
|
9.19
|
9.24
|
9.02
|
9.10
|
9.11
|
9.10
|
564,320
|
|
|
10/25/2017
|
+0.17 / +1.88%
|
9.20
|
9.30
|
9.10
|
9.19
|
9.17
|
9.19
|
485,760
|
|
|
10/24/2017
|
0.00 / 0.00%
|
8.99
|
9.05
|
8.96
|
9.02
|
9.01
|
9.02
|
793,800
|
|
|
10/23/2017
|
-0.18 / -1.96%
|
9.20
|
9.20
|
9.02
|
9.02
|
9.09
|
9.02
|
541,380
|
|
|
10/20/2017
|
-0.11 / -1.18%
|
9.34
|
9.34
|
9.20
|
9.20
|
9.27
|
9.20
|
510,850
|
|
|
10/19/2017
|
0.00 / 0.00%
|
9.28
|
9.38
|
9.26
|
9.31
|
9.31
|
9.31
|
658,400
|
|
|
10/18/2017
|
-0.17 / -1.79%
|
9.40
|
9.47
|
9.31
|
9.31
|
9.38
|
9.31
|
954,320
|
|
|
10/17/2017
|
-0.12 / -1.25%
|
9.56
|
9.57
|
9.45
|
9.48
|
9.50
|
9.48
|
750,380
|
|
|
10/16/2017
|
0.00 / 0.00%
|
9.60
|
9.65
|
9.51
|
9.60
|
9.58
|
9.60
|
585,330
|
|
|
10/13/2017
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.50
|
9.60
|
9.56
|
9.60
|
398,020
|
|
|
10/12/2017
|
-0.09 / -0.93%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.58
|
9.60
|
1,395,880
|
|
|
10/11/2017
|
0.00 / 0.00%
|
9.70
|
9.75
|
9.65
|
9.69
|
9.68
|
9.69
|
1,160,570
|
|
|
10/10/2017
|
-0.06 / -0.62%
|
9.78
|
9.78
|
9.67
|
9.69
|
9.71
|
9.69
|
1,099,920
|
|
|
10/9/2017
|
+0.12 / +1.25%
|
9.63
|
9.80
|
9.61
|
9.75
|
9.73
|
9.75
|
1,339,270
|
|
|
10/6/2017
|
+0.02 / +0.21%
|
9.62
|
9.70
|
9.60
|
9.63
|
9.63
|
9.63
|
1,200,370
|
|
|
10/5/2017
|
-0.04 / -0.41%
|
9.70
|
9.80
|
9.61
|
9.61
|
9.72
|
9.61
|
1,477,670
|
|
|
10/4/2017
|
+0.25 / +2.66%
|
9.40
|
9.65
|
9.38
|
9.65
|
9.49
|
9.65
|
1,649,510
|
|
|
10/3/2017
|
-0.10 / -1.05%
|
9.50
|
9.52
|
9.30
|
9.40
|
9.41
|
9.40
|
2,200,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|