|
Closing price on 11/7/2023
|
|
| Open |
3.54 |
| High |
3.58 |
| Low |
3.49 |
| Volume |
963,500 |
| Split-adjusted Price |
3.49 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2023
|
-0.05 / -1.41%
|
3.54
|
3.58
|
3.49
|
3.49
|
3.53
|
3.49
|
963,500
|
|
|
11/6/2023
|
-0.01 / -0.28%
|
3.58
|
3.59
|
3.53
|
3.54
|
3.55
|
3.54
|
762,300
|
|
|
11/3/2023
|
-0.03 / -0.84%
|
3.60
|
3.60
|
3.50
|
3.55
|
3.57
|
3.55
|
1,393,500
|
|
|
11/2/2023
|
+0.20 / +5.92%
|
3.41
|
3.58
|
3.40
|
3.58
|
3.47
|
3.58
|
1,489,900
|
|
|
11/1/2023
|
+0.03 / +0.90%
|
3.42
|
3.43
|
3.36
|
3.38
|
3.39
|
3.38
|
2,598,200
|
|
|
10/31/2023
|
-0.18 / -5.10%
|
3.56
|
3.58
|
3.35
|
3.35
|
3.47
|
3.35
|
2,462,900
|
|
|
10/30/2023
|
-0.08 / -2.22%
|
3.61
|
3.61
|
3.50
|
3.53
|
3.55
|
3.53
|
1,647,100
|
|
|
10/27/2023
|
+0.07 / +1.98%
|
3.54
|
3.70
|
3.54
|
3.61
|
3.65
|
3.61
|
2,713,700
|
|
|
10/26/2023
|
-0.21 / -5.60%
|
3.73
|
3.73
|
3.50
|
3.54
|
3.62
|
3.54
|
3,793,500
|
|
|
10/25/2023
|
0.00 / 0.00%
|
3.79
|
3.80
|
3.75
|
3.75
|
3.78
|
3.75
|
1,056,900
|
|
|
10/24/2023
|
0.00 / 0.00%
|
3.75
|
3.82
|
3.73
|
3.75
|
3.78
|
3.75
|
826,200
|
|
|
10/23/2023
|
+0.05 / +1.35%
|
3.70
|
3.85
|
3.70
|
3.75
|
3.77
|
3.75
|
1,887,900
|
|
|
10/20/2023
|
+0.04 / +1.09%
|
3.70
|
3.71
|
3.66
|
3.70
|
3.69
|
3.70
|
1,559,200
|
|
|
10/19/2023
|
-0.06 / -1.61%
|
3.71
|
3.73
|
3.66
|
3.66
|
3.68
|
3.66
|
2,119,800
|
|
|
10/18/2023
|
-0.07 / -1.85%
|
3.82
|
3.82
|
3.60
|
3.72
|
3.72
|
3.72
|
2,727,800
|
|
|
10/17/2023
|
-0.06 / -1.56%
|
3.85
|
3.89
|
3.79
|
3.79
|
3.83
|
3.79
|
1,918,800
|
|
|
10/16/2023
|
-0.06 / -1.53%
|
3.96
|
3.96
|
3.84
|
3.85
|
3.88
|
3.85
|
1,235,500
|
|
|
10/13/2023
|
+0.09 / +2.36%
|
3.80
|
3.93
|
3.80
|
3.91
|
3.88
|
3.91
|
3,923,800
|
|
|
10/12/2023
|
+0.03 / +0.79%
|
3.80
|
3.85
|
3.80
|
3.82
|
3.83
|
3.82
|
2,439,600
|
|
|
10/11/2023
|
-0.01 / -0.26%
|
3.85
|
3.85
|
3.77
|
3.79
|
3.79
|
3.79
|
1,915,700
|
|
|
10/10/2023
|
-0.01 / -0.26%
|
3.83
|
3.87
|
3.80
|
3.80
|
3.84
|
3.80
|
2,730,200
|
|
|
10/9/2023
|
-0.02 / -0.52%
|
3.82
|
3.85
|
3.76
|
3.81
|
3.82
|
3.81
|
2,798,500
|
|
|
10/6/2023
|
+0.03 / +0.79%
|
3.84
|
3.85
|
3.79
|
3.83
|
3.81
|
3.83
|
1,685,800
|
|
|
10/5/2023
|
0.00 / 0.00%
|
3.80
|
3.85
|
3.75
|
3.80
|
3.80
|
3.80
|
2,706,100
|
|
|
10/4/2023
|
+0.06 / +1.60%
|
3.73
|
3.84
|
3.70
|
3.80
|
3.79
|
3.80
|
1,547,600
|
|
|
10/3/2023
|
-0.04 / -1.06%
|
3.79
|
3.82
|
3.70
|
3.74
|
3.75
|
3.74
|
3,883,600
|
|
|
10/2/2023
|
-0.02 / -0.53%
|
3.86
|
3.86
|
3.76
|
3.78
|
3.78
|
3.78
|
1,711,400
|
|
|
9/29/2023
|
+0.03 / +0.80%
|
3.84
|
3.84
|
3.78
|
3.80
|
3.81
|
3.80
|
1,262,200
|
|
|
9/28/2023
|
-0.02 / -0.53%
|
3.80
|
3.83
|
3.75
|
3.77
|
3.79
|
3.77
|
1,244,100
|
|
|
9/27/2023
|
+0.13 / +3.55%
|
3.74
|
3.80
|
3.69
|
3.79
|
3.72
|
3.79
|
2,917,000
|
|
|
|