|
Closing price on 11/7/2022
|
|
Open |
4.21 |
High |
4.30 |
Low |
3.92 |
Volume |
5,231,000 |
Split-adjusted Price |
3.92 |
|
|
HNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2022
|
-0.29 / -6.89%
|
4.21
|
4.30
|
3.92
|
3.92
|
4.07
|
3.92
|
5,231,000
|
|
11/4/2022
|
+0.01 / +0.24%
|
4.20
|
4.39
|
4.08
|
4.21
|
4.19
|
4.21
|
7,180,700
|
|
11/3/2022
|
+0.04 / +0.96%
|
4.14
|
4.27
|
4.13
|
4.20
|
4.22
|
4.20
|
2,889,600
|
|
11/2/2022
|
+0.05 / +1.22%
|
4.12
|
4.27
|
4.12
|
4.16
|
4.21
|
4.16
|
2,650,900
|
|
11/1/2022
|
+0.01 / +0.24%
|
4.08
|
4.21
|
4.08
|
4.11
|
4.15
|
4.11
|
2,659,600
|
|
10/31/2022
|
-0.10 / -2.38%
|
4.20
|
4.27
|
4.03
|
4.10
|
4.14
|
4.10
|
3,287,600
|
|
10/28/2022
|
-0.13 / -3.00%
|
4.30
|
4.39
|
4.19
|
4.20
|
4.27
|
4.20
|
3,646,300
|
|
10/27/2022
|
+0.24 / +5.87%
|
4.16
|
4.34
|
4.09
|
4.33
|
4.23
|
4.33
|
4,003,300
|
|
10/26/2022
|
0.00 / 0.00%
|
4.20
|
4.22
|
4.07
|
4.09
|
4.12
|
4.09
|
2,017,200
|
|
10/25/2022
|
+0.01 / +0.25%
|
4.28
|
4.28
|
3.91
|
4.09
|
4.09
|
4.09
|
3,935,200
|
|
10/24/2022
|
-0.30 / -6.85%
|
4.45
|
4.50
|
4.08
|
4.08
|
4.18
|
4.08
|
7,238,100
|
|
10/21/2022
|
-0.32 / -6.81%
|
4.67
|
4.77
|
4.38
|
4.38
|
4.54
|
4.38
|
5,552,500
|
|
10/20/2022
|
-0.09 / -1.88%
|
4.79
|
4.79
|
4.68
|
4.70
|
4.72
|
4.70
|
2,017,700
|
|
10/19/2022
|
-0.02 / -0.42%
|
4.89
|
4.89
|
4.74
|
4.79
|
4.79
|
4.79
|
2,105,100
|
|
10/18/2022
|
+0.13 / +2.78%
|
4.77
|
4.88
|
4.73
|
4.81
|
4.82
|
4.81
|
3,672,100
|
|
10/17/2022
|
-0.11 / -2.30%
|
4.75
|
4.79
|
4.62
|
4.68
|
4.71
|
4.68
|
3,033,600
|
|
10/14/2022
|
+0.12 / +2.57%
|
4.78
|
4.87
|
4.75
|
4.79
|
4.81
|
4.79
|
3,844,800
|
|
10/13/2022
|
-0.04 / -0.85%
|
4.80
|
4.80
|
4.66
|
4.67
|
4.72
|
4.67
|
3,056,300
|
|
10/12/2022
|
+0.07 / +1.51%
|
4.64
|
4.90
|
4.50
|
4.71
|
4.73
|
4.71
|
4,029,200
|
|
10/11/2022
|
-0.34 / -6.83%
|
4.98
|
4.98
|
4.64
|
4.64
|
4.71
|
4.64
|
6,188,000
|
|
10/10/2022
|
+0.14 / +2.89%
|
4.86
|
4.99
|
4.80
|
4.98
|
4.90
|
4.98
|
5,006,400
|
|
10/7/2022
|
-0.36 / -6.92%
|
5.20
|
5.20
|
4.84
|
4.84
|
4.92
|
4.84
|
8,067,600
|
|
10/6/2022
|
-0.35 / -6.31%
|
5.60
|
5.60
|
5.20
|
5.20
|
5.36
|
5.20
|
3,757,400
|
|
10/5/2022
|
+0.28 / +5.31%
|
5.42
|
5.55
|
5.33
|
5.55
|
5.45
|
5.55
|
4,221,700
|
|
10/4/2022
|
+0.01 / +0.19%
|
5.40
|
5.42
|
5.16
|
5.27
|
5.30
|
5.27
|
6,357,800
|
|
10/3/2022
|
-0.36 / -6.41%
|
5.65
|
5.65
|
5.25
|
5.26
|
5.47
|
5.26
|
4,723,400
|
|
9/30/2022
|
+0.17 / +3.12%
|
5.36
|
5.70
|
5.13
|
5.62
|
5.36
|
5.62
|
7,503,800
|
|
9/29/2022
|
-0.14 / -2.50%
|
5.74
|
5.77
|
5.45
|
5.45
|
5.62
|
5.45
|
4,634,900
|
|
9/28/2022
|
-0.42 / -6.99%
|
5.90
|
6.00
|
5.59
|
5.59
|
5.78
|
5.59
|
11,018,500
|
|
9/27/2022
|
-0.03 / -0.50%
|
6.08
|
6.18
|
6.00
|
6.01
|
6.09
|
6.01
|
4,876,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|