|
|
Closing price on 12/11/2023
|
|
| Open |
3.91 |
| High |
3.99 |
| Low |
3.90 |
| Volume |
1,537,200 |
| Split-adjusted Price |
3.95 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2023
|
+0.04 / +1.02%
|
3.91
|
3.99
|
3.90
|
3.95
|
3.94
|
3.95
|
1,537,200
|
|
|
12/8/2023
|
-0.04 / -1.01%
|
3.93
|
4.00
|
3.90
|
3.91
|
3.94
|
3.91
|
1,552,000
|
|
|
12/7/2023
|
-0.04 / -1.00%
|
4.00
|
4.06
|
3.91
|
3.95
|
3.98
|
3.95
|
1,734,400
|
|
|
12/6/2023
|
+0.10 / +2.57%
|
3.90
|
4.05
|
3.86
|
3.99
|
3.96
|
3.99
|
6,104,600
|
|
|
12/5/2023
|
-0.06 / -1.52%
|
3.95
|
3.96
|
3.89
|
3.89
|
3.91
|
3.89
|
1,907,400
|
|
|
12/4/2023
|
0.00 / 0.00%
|
3.95
|
3.99
|
3.91
|
3.95
|
3.95
|
3.95
|
3,193,500
|
|
|
12/1/2023
|
-0.02 / -0.50%
|
4.02
|
4.02
|
3.90
|
3.95
|
3.96
|
3.95
|
2,229,800
|
|
|
11/30/2023
|
+0.07 / +1.79%
|
3.96
|
4.05
|
3.91
|
3.97
|
4.01
|
3.97
|
4,793,200
|
|
|
11/29/2023
|
+0.01 / +0.26%
|
3.95
|
3.95
|
3.88
|
3.90
|
3.91
|
3.90
|
2,562,100
|
|
|
11/28/2023
|
+0.04 / +1.04%
|
3.84
|
3.90
|
3.82
|
3.89
|
3.85
|
3.89
|
2,898,800
|
|
|
11/27/2023
|
0.00 / 0.00%
|
3.90
|
3.92
|
3.85
|
3.85
|
3.88
|
3.85
|
1,561,400
|
|
|
11/24/2023
|
-0.01 / -0.26%
|
3.81
|
3.96
|
3.76
|
3.85
|
3.85
|
3.85
|
1,880,000
|
|
|
11/23/2023
|
+0.07 / +1.85%
|
3.83
|
4.00
|
3.76
|
3.86
|
3.88
|
3.86
|
3,517,900
|
|
|
11/22/2023
|
+0.02 / +0.53%
|
3.80
|
3.82
|
3.76
|
3.79
|
3.79
|
3.79
|
4,478,800
|
|
|
11/21/2023
|
+0.01 / +0.27%
|
3.76
|
3.81
|
3.75
|
3.77
|
3.79
|
3.77
|
3,310,300
|
|
|
11/20/2023
|
+0.03 / +0.80%
|
3.65
|
3.81
|
3.65
|
3.76
|
3.75
|
3.76
|
2,541,000
|
|
|
11/17/2023
|
+0.03 / +0.81%
|
3.70
|
3.80
|
3.68
|
3.73
|
3.74
|
3.73
|
3,522,100
|
|
|
11/16/2023
|
+0.03 / +0.82%
|
3.67
|
3.72
|
3.62
|
3.70
|
3.68
|
3.70
|
1,926,500
|
|
|
11/15/2023
|
+0.01 / +0.27%
|
3.75
|
3.75
|
3.67
|
3.67
|
3.70
|
3.67
|
1,849,000
|
|
|
11/14/2023
|
+0.03 / +0.83%
|
3.65
|
3.71
|
3.64
|
3.66
|
3.68
|
3.66
|
1,455,700
|
|
|
11/13/2023
|
+0.02 / +0.55%
|
3.62
|
3.71
|
3.61
|
3.63
|
3.66
|
3.63
|
1,364,300
|
|
|
11/10/2023
|
-0.01 / -0.28%
|
3.63
|
3.84
|
3.60
|
3.61
|
3.72
|
3.61
|
2,911,700
|
|
|
11/9/2023
|
+0.03 / +0.84%
|
3.59
|
3.69
|
3.59
|
3.62
|
3.64
|
3.62
|
2,380,500
|
|
|
11/8/2023
|
+0.10 / +2.87%
|
3.46
|
3.60
|
3.46
|
3.59
|
3.56
|
3.59
|
1,554,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|