|
Closing price on 11/8/2021
|
|
Open |
8.10 |
High |
8.43 |
Low |
8.07 |
Volume |
20,374,000 |
Split-adjusted Price |
8.43 |
|
|
HNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2021
|
+0.55 / +6.98%
|
8.10
|
8.43
|
8.07
|
8.43
|
8.32
|
8.43
|
20,374,000
|
|
11/5/2021
|
+0.37 / +4.93%
|
7.59
|
7.97
|
7.55
|
7.88
|
7.81
|
7.88
|
13,191,700
|
|
11/4/2021
|
-0.06 / -0.79%
|
7.51
|
7.73
|
7.47
|
7.51
|
7.55
|
7.51
|
5,543,900
|
|
11/3/2021
|
-0.20 / -2.57%
|
7.78
|
7.85
|
7.57
|
7.57
|
7.70
|
7.57
|
9,386,400
|
|
11/2/2021
|
-0.09 / -1.15%
|
7.88
|
8.04
|
7.77
|
7.77
|
7.88
|
7.77
|
10,112,700
|
|
11/1/2021
|
+0.36 / +4.80%
|
7.55
|
7.99
|
7.54
|
7.86
|
7.85
|
7.86
|
12,152,600
|
|
10/29/2021
|
-0.13 / -1.70%
|
7.64
|
7.65
|
7.48
|
7.50
|
7.57
|
7.50
|
8,116,600
|
|
10/28/2021
|
+0.14 / +1.87%
|
7.50
|
7.68
|
7.50
|
7.63
|
7.61
|
7.63
|
6,618,400
|
|
10/27/2021
|
+0.09 / +1.22%
|
7.45
|
7.56
|
7.41
|
7.49
|
7.47
|
7.49
|
4,330,300
|
|
10/26/2021
|
-0.06 / -0.80%
|
7.46
|
7.48
|
7.36
|
7.40
|
7.41
|
7.40
|
5,600,700
|
|
10/25/2021
|
-0.03 / -0.40%
|
7.49
|
7.59
|
7.45
|
7.46
|
7.51
|
7.46
|
4,406,200
|
|
10/22/2021
|
0.00 / 0.00%
|
7.58
|
7.65
|
7.48
|
7.49
|
7.53
|
7.49
|
2,918,300
|
|
10/21/2021
|
+0.04 / +0.54%
|
7.50
|
7.68
|
7.48
|
7.49
|
7.52
|
7.49
|
5,012,800
|
|
10/20/2021
|
+0.05 / +0.68%
|
7.46
|
7.54
|
7.35
|
7.45
|
7.45
|
7.45
|
3,885,400
|
|
10/19/2021
|
-0.14 / -1.86%
|
7.54
|
7.56
|
7.40
|
7.40
|
7.47
|
7.40
|
4,390,200
|
|
10/18/2021
|
-0.07 / -0.92%
|
7.62
|
7.74
|
7.54
|
7.54
|
7.62
|
7.54
|
3,897,400
|
|
10/15/2021
|
-0.13 / -1.68%
|
7.79
|
7.84
|
7.60
|
7.61
|
7.72
|
7.61
|
4,653,200
|
|
10/14/2021
|
+0.15 / +1.98%
|
7.54
|
7.92
|
7.54
|
7.74
|
7.71
|
7.74
|
7,402,100
|
|
10/13/2021
|
+0.10 / +1.34%
|
7.49
|
7.64
|
7.49
|
7.59
|
7.58
|
7.59
|
4,294,000
|
|
10/12/2021
|
-0.11 / -1.45%
|
7.60
|
7.65
|
7.47
|
7.49
|
7.52
|
7.49
|
4,630,100
|
|
10/11/2021
|
+0.15 / +2.01%
|
7.70
|
7.74
|
7.55
|
7.60
|
7.63
|
7.60
|
5,081,400
|
|
10/8/2021
|
+0.09 / +1.22%
|
7.38
|
7.68
|
7.36
|
7.45
|
7.53
|
7.45
|
4,605,100
|
|
10/7/2021
|
-0.09 / -1.21%
|
7.46
|
7.49
|
7.30
|
7.36
|
7.40
|
7.36
|
3,312,200
|
|
10/6/2021
|
+0.24 / +3.33%
|
7.22
|
7.62
|
7.22
|
7.45
|
7.42
|
7.45
|
5,960,300
|
|
10/5/2021
|
-0.01 / -0.14%
|
7.20
|
7.26
|
7.18
|
7.21
|
7.21
|
7.21
|
3,864,400
|
|
10/4/2021
|
+0.12 / +1.69%
|
7.10
|
7.35
|
7.10
|
7.22
|
7.20
|
7.22
|
3,912,000
|
|
10/1/2021
|
-0.12 / -1.66%
|
7.22
|
7.23
|
7.10
|
7.10
|
7.18
|
7.10
|
4,353,870
|
|
9/30/2021
|
+0.02 / +0.28%
|
7.21
|
7.30
|
7.21
|
7.22
|
7.25
|
7.22
|
3,094,500
|
|
9/29/2021
|
0.00 / 0.00%
|
7.21
|
7.34
|
7.15
|
7.20
|
7.22
|
7.20
|
4,413,900
|
|
9/28/2021
|
0.00 / 0.00%
|
7.19
|
7.37
|
7.10
|
7.20
|
7.22
|
7.20
|
4,654,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|