|
|
Closing price on 11/22/2016
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.26 |
| Volume |
1,774,000 |
| Split-adjusted Price |
7.50 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
+0.35 / +4.90%
|
7.40
|
7.50
|
7.26
|
7.50
|
7.39
|
7.50
|
1,774,000
|
|
|
11/21/2016
|
+0.43 / +6.40%
|
7.00
|
7.15
|
6.98
|
7.15
|
7.06
|
7.15
|
1,403,420
|
|
|
11/18/2016
|
-0.18 / -2.61%
|
6.80
|
6.88
|
6.66
|
6.72
|
6.74
|
6.72
|
2,098,670
|
|
|
11/17/2016
|
+0.14 / +2.07%
|
6.99
|
7.20
|
6.85
|
6.90
|
7.01
|
6.90
|
2,483,380
|
|
|
11/16/2016
|
+0.44 / +6.96%
|
6.45
|
6.76
|
6.45
|
6.76
|
6.72
|
6.76
|
1,409,420
|
|
|
11/15/2016
|
-0.04 / -0.63%
|
6.38
|
6.45
|
6.30
|
6.32
|
6.37
|
6.32
|
1,376,270
|
|
|
11/14/2016
|
-0.14 / -2.15%
|
6.55
|
6.63
|
6.31
|
6.36
|
6.45
|
6.36
|
1,732,670
|
|
|
11/11/2016
|
+0.27 / +4.33%
|
6.25
|
6.56
|
6.25
|
6.50
|
6.47
|
6.50
|
2,372,410
|
|
|
11/10/2016
|
+0.33 / +5.59%
|
6.06
|
6.31
|
5.91
|
6.23
|
6.21
|
6.23
|
3,499,190
|
|
|
11/9/2016
|
-0.08 / -1.34%
|
5.90
|
6.00
|
5.60
|
5.90
|
5.79
|
5.90
|
2,333,160
|
|
|
11/8/2016
|
+0.03 / +0.50%
|
6.09
|
6.09
|
5.92
|
5.98
|
5.97
|
5.98
|
5,691,630
|
|
|
11/7/2016
|
+0.01 / +0.17%
|
5.94
|
5.99
|
5.85
|
5.95
|
5.93
|
5.95
|
7,974,780
|
|
|
11/4/2016
|
+0.09 / +1.54%
|
5.85
|
6.05
|
5.84
|
5.94
|
5.88
|
5.94
|
3,964,100
|
|
|
11/3/2016
|
-0.15 / -2.50%
|
6.00
|
6.00
|
5.84
|
5.85
|
5.87
|
5.85
|
4,300,080
|
|
|
11/2/2016
|
0.00 / 0.00%
|
6.00
|
6.25
|
6.00
|
6.00
|
6.09
|
6.00
|
506,730
|
|
|
11/1/2016
|
-0.01 / -0.17%
|
5.90
|
6.00
|
5.85
|
6.00
|
5.91
|
6.00
|
314,510
|
|
|
10/31/2016
|
-0.24 / -3.84%
|
6.10
|
6.19
|
6.01
|
6.01
|
6.07
|
6.01
|
754,970
|
|
|
10/28/2016
|
+0.40 / +6.84%
|
5.85
|
6.25
|
5.85
|
6.25
|
6.21
|
6.25
|
1,454,570
|
|
|
10/27/2016
|
-0.16 / -2.66%
|
6.01
|
6.12
|
5.85
|
5.85
|
5.93
|
5.85
|
690,190
|
|
|
10/26/2016
|
-0.12 / -1.96%
|
6.06
|
6.17
|
6.01
|
6.01
|
6.05
|
6.01
|
443,670
|
|
|
10/25/2016
|
+0.01 / +0.16%
|
6.15
|
6.23
|
6.10
|
6.13
|
6.14
|
6.13
|
441,050
|
|
|
10/24/2016
|
+0.02 / +0.33%
|
6.10
|
6.40
|
6.05
|
6.12
|
6.21
|
6.12
|
382,670
|
|
|
10/21/2016
|
-0.10 / -1.61%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.09
|
6.10
|
282,820
|
|
|
10/20/2016
|
0.00 / 0.00%
|
6.19
|
6.25
|
6.00
|
6.20
|
6.14
|
6.20
|
611,120
|
|
|
10/19/2016
|
-0.10 / -1.59%
|
6.25
|
6.38
|
6.15
|
6.20
|
6.26
|
6.20
|
483,110
|
|
|
10/18/2016
|
-0.21 / -3.23%
|
6.50
|
6.51
|
6.25
|
6.30
|
6.37
|
6.30
|
547,820
|
|
|
10/17/2016
|
+0.19 / +3.01%
|
6.76
|
6.76
|
6.50
|
6.51
|
6.67
|
6.51
|
1,351,660
|
|
|
10/14/2016
|
+0.41 / +6.94%
|
6.00
|
6.32
|
6.00
|
6.32
|
6.24
|
6.32
|
1,031,280
|
|
|
10/13/2016
|
+0.23 / +4.05%
|
5.61
|
6.00
|
5.61
|
5.91
|
5.81
|
5.91
|
575,780
|
|
|
10/12/2016
|
+0.16 / +2.90%
|
5.52
|
5.80
|
5.52
|
5.68
|
5.68
|
5.68
|
338,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|