|
|
Closing price on 11/4/2019
|
|
| Open |
14.85 |
| High |
14.85 |
| Low |
14.50 |
| Volume |
470,810 |
| Split-adjusted Price |
14.70 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2019
|
-0.10 / -0.68%
|
14.85
|
14.85
|
14.50
|
14.70
|
14.63
|
14.70
|
470,810
|
|
|
11/1/2019
|
-0.15 / -1.00%
|
14.95
|
14.95
|
14.70
|
14.80
|
14.83
|
14.80
|
2,033,580
|
|
|
10/31/2019
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.70
|
14.95
|
14.93
|
14.95
|
213,590
|
|
|
10/30/2019
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.50
|
14.95
|
14.90
|
14.95
|
2,075,280
|
|
|
10/29/2019
|
-0.05 / -0.33%
|
15.00
|
15.15
|
14.35
|
14.95
|
14.78
|
14.95
|
1,047,070
|
|
|
10/28/2019
|
0.00 / 0.00%
|
15.10
|
15.40
|
14.95
|
15.00
|
15.08
|
15.00
|
572,050
|
|
|
10/25/2019
|
-0.25 / -1.64%
|
15.25
|
15.25
|
15.00
|
15.00
|
15.10
|
15.00
|
242,760
|
|
|
10/24/2019
|
0.00 / 0.00%
|
15.25
|
15.40
|
15.20
|
15.25
|
15.26
|
15.25
|
130,710
|
|
|
10/23/2019
|
-0.30 / -1.93%
|
15.65
|
15.65
|
15.25
|
15.25
|
15.39
|
15.25
|
209,380
|
|
|
10/22/2019
|
+0.25 / +1.63%
|
15.30
|
15.80
|
15.20
|
15.55
|
15.51
|
15.55
|
5,421,140
|
|
|
10/21/2019
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.10
|
15.30
|
15.31
|
15.30
|
969,090
|
|
|
10/18/2019
|
+0.10 / +0.66%
|
15.05
|
15.30
|
15.05
|
15.30
|
15.25
|
15.30
|
72,150
|
|
|
10/17/2019
|
0.00 / 0.00%
|
15.10
|
15.25
|
15.05
|
15.20
|
15.14
|
15.20
|
245,900
|
|
|
10/16/2019
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.14
|
15.20
|
212,310
|
|
|
10/15/2019
|
-0.05 / -0.33%
|
15.05
|
15.20
|
15.05
|
15.20
|
15.10
|
15.20
|
134,430
|
|
|
10/14/2019
|
+0.05 / +0.33%
|
15.20
|
15.25
|
15.05
|
15.25
|
15.18
|
15.25
|
320,030
|
|
|
10/11/2019
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.05
|
15.20
|
15.18
|
15.20
|
107,070
|
|
|
10/10/2019
|
+0.15 / +1.00%
|
15.05
|
15.20
|
15.00
|
15.20
|
15.08
|
15.20
|
479,980
|
|
|
10/9/2019
|
-0.05 / -0.33%
|
15.30
|
15.30
|
15.05
|
15.05
|
15.14
|
15.05
|
741,060
|
|
|
10/8/2019
|
-0.10 / -0.66%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.15
|
15.10
|
226,890
|
|
|
10/7/2019
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.10
|
15.20
|
15.31
|
15.20
|
2,077,360
|
|
|
10/4/2019
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.05
|
15.20
|
15.11
|
15.20
|
312,050
|
|
|
10/3/2019
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.11
|
15.10
|
378,180
|
|
|
10/2/2019
|
-0.50 / -3.21%
|
15.60
|
15.80
|
15.10
|
15.10
|
15.56
|
15.10
|
411,220
|
|
|
10/1/2019
|
+0.45 / +2.97%
|
15.15
|
15.60
|
15.10
|
15.60
|
15.46
|
15.60
|
362,500
|
|
|
9/30/2019
|
-0.25 / -1.62%
|
15.40
|
15.40
|
15.10
|
15.15
|
15.19
|
15.15
|
421,760
|
|
|
9/27/2019
|
-0.10 / -0.65%
|
15.50
|
15.70
|
15.35
|
15.40
|
15.48
|
15.40
|
397,630
|
|
|
9/26/2019
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.35
|
15.50
|
15.48
|
15.50
|
476,970
|
|
|
9/25/2019
|
-0.50 / -3.13%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.68
|
15.50
|
953,610
|
|
|
9/24/2019
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.16
|
16.00
|
646,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|