|
Closing price on 12/10/2019
|
|
| Open |
15.00 |
| High |
15.25 |
| Low |
14.50 |
| Volume |
74,890 |
| Split-adjusted Price |
14.50 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2019
|
-0.30 / -2.03%
|
15.00
|
15.25
|
14.50
|
14.50
|
14.77
|
14.50
|
74,890
|
|
|
12/9/2019
|
+0.30 / +2.07%
|
14.50
|
15.45
|
14.40
|
14.80
|
14.62
|
14.80
|
10,144,230
|
|
|
12/6/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.35
|
14.50
|
14.48
|
14.50
|
226,990
|
|
|
12/5/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.35
|
14.50
|
14.48
|
14.50
|
68,840
|
|
|
12/4/2019
|
+0.05 / +0.35%
|
14.25
|
14.50
|
14.25
|
14.50
|
14.43
|
14.50
|
292,120
|
|
|
12/3/2019
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.25
|
14.45
|
14.42
|
14.45
|
469,850
|
|
|
12/2/2019
|
-0.05 / -0.34%
|
14.55
|
14.55
|
14.25
|
14.55
|
14.44
|
14.55
|
1,425,670
|
|
|
11/29/2019
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.45
|
14.60
|
364,840
|
|
|
11/28/2019
|
-0.10 / -0.68%
|
14.55
|
14.60
|
14.35
|
14.50
|
14.50
|
14.50
|
224,340
|
|
|
11/27/2019
|
+0.05 / +0.34%
|
14.45
|
14.60
|
14.35
|
14.60
|
14.47
|
14.60
|
321,760
|
|
|
11/26/2019
|
-0.05 / -0.34%
|
14.20
|
14.60
|
14.20
|
14.55
|
14.51
|
14.55
|
82,420
|
|
|
11/25/2019
|
-0.10 / -0.68%
|
14.55
|
14.70
|
14.20
|
14.60
|
14.58
|
14.60
|
1,018,160
|
|
|
11/22/2019
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.63
|
14.70
|
275,430
|
|
|
11/21/2019
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.65
|
14.70
|
14.68
|
14.70
|
92,040
|
|
|
11/20/2019
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.65
|
14.75
|
14.69
|
14.75
|
1,496,620
|
|
|
11/19/2019
|
+0.05 / +0.34%
|
14.60
|
14.75
|
14.55
|
14.75
|
14.60
|
14.75
|
276,010
|
|
|
11/18/2019
|
-0.15 / -1.01%
|
14.85
|
14.85
|
14.70
|
14.70
|
14.74
|
14.70
|
114,000
|
|
|
11/15/2019
|
-0.05 / -0.34%
|
14.70
|
14.85
|
14.70
|
14.85
|
14.81
|
14.85
|
126,510
|
|
|
11/14/2019
|
+0.15 / +1.02%
|
14.75
|
14.90
|
14.70
|
14.90
|
14.74
|
14.90
|
201,860
|
|
|
11/13/2019
|
0.00 / 0.00%
|
14.70
|
14.85
|
14.70
|
14.75
|
14.75
|
14.75
|
147,930
|
|
|
11/12/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.65
|
14.75
|
14.78
|
14.75
|
271,320
|
|
|
11/11/2019
|
-0.15 / -1.01%
|
14.70
|
14.90
|
14.70
|
14.75
|
14.78
|
14.75
|
155,850
|
|
|
11/8/2019
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.81
|
14.90
|
488,580
|
|
|
11/7/2019
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.80
|
14.90
|
14.84
|
14.90
|
174,380
|
|
|
11/6/2019
|
+0.40 / +2.77%
|
14.00
|
14.90
|
14.00
|
14.85
|
14.43
|
14.85
|
1,165,880
|
|
|
11/5/2019
|
-0.25 / -1.70%
|
14.50
|
14.70
|
14.35
|
14.45
|
14.51
|
14.45
|
1,396,480
|
|
|
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
|
|
|