|
|
Closing price on 12/2/2016
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.30 |
| Volume |
883,220 |
| Split-adjusted Price |
6.30 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2016
|
-0.42 / -6.25%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.36
|
6.30
|
883,220
|
|
|
12/1/2016
|
-0.08 / -1.18%
|
7.10
|
7.10
|
6.70
|
6.72
|
6.85
|
6.72
|
505,510
|
|
|
11/30/2016
|
-0.34 / -4.76%
|
7.02
|
7.05
|
6.66
|
6.80
|
6.84
|
6.80
|
850,990
|
|
|
11/29/2016
|
-0.01 / -0.14%
|
7.13
|
7.30
|
7.13
|
7.14
|
7.18
|
7.14
|
1,297,690
|
|
|
11/28/2016
|
-0.18 / -2.46%
|
7.20
|
7.20
|
6.90
|
7.15
|
7.10
|
7.15
|
821,820
|
|
|
11/25/2016
|
-0.25 / -3.30%
|
7.57
|
7.57
|
7.32
|
7.33
|
7.39
|
7.33
|
646,990
|
|
|
11/24/2016
|
+0.23 / +3.13%
|
7.60
|
7.64
|
7.53
|
7.58
|
7.57
|
7.58
|
2,663,900
|
|
|
11/23/2016
|
-0.15 / -2.00%
|
7.36
|
7.50
|
7.30
|
7.35
|
7.38
|
7.35
|
1,185,710
|
|
|
11/22/2016
|
+0.35 / +4.90%
|
7.40
|
7.50
|
7.26
|
7.50
|
7.39
|
7.50
|
1,774,000
|
|
|
11/21/2016
|
+0.43 / +6.40%
|
7.00
|
7.15
|
6.98
|
7.15
|
7.06
|
7.15
|
1,403,420
|
|
|
11/18/2016
|
-0.18 / -2.61%
|
6.80
|
6.88
|
6.66
|
6.72
|
6.74
|
6.72
|
2,098,670
|
|
|
11/17/2016
|
+0.14 / +2.07%
|
6.99
|
7.20
|
6.85
|
6.90
|
7.01
|
6.90
|
2,483,380
|
|
|
11/16/2016
|
+0.44 / +6.96%
|
6.45
|
6.76
|
6.45
|
6.76
|
6.72
|
6.76
|
1,409,420
|
|
|
11/15/2016
|
-0.04 / -0.63%
|
6.38
|
6.45
|
6.30
|
6.32
|
6.37
|
6.32
|
1,376,270
|
|
|
11/14/2016
|
-0.14 / -2.15%
|
6.55
|
6.63
|
6.31
|
6.36
|
6.45
|
6.36
|
1,732,670
|
|
|
11/11/2016
|
+0.27 / +4.33%
|
6.25
|
6.56
|
6.25
|
6.50
|
6.47
|
6.50
|
2,372,410
|
|
|
11/10/2016
|
+0.33 / +5.59%
|
6.06
|
6.31
|
5.91
|
6.23
|
6.21
|
6.23
|
3,499,190
|
|
|
11/9/2016
|
-0.08 / -1.34%
|
5.90
|
6.00
|
5.60
|
5.90
|
5.79
|
5.90
|
2,333,160
|
|
|
11/8/2016
|
+0.03 / +0.50%
|
6.09
|
6.09
|
5.92
|
5.98
|
5.97
|
5.98
|
5,691,630
|
|
|
11/7/2016
|
+0.01 / +0.17%
|
5.94
|
5.99
|
5.85
|
5.95
|
5.93
|
5.95
|
7,974,780
|
|
|
11/4/2016
|
+0.09 / +1.54%
|
5.85
|
6.05
|
5.84
|
5.94
|
5.88
|
5.94
|
3,964,100
|
|
|
11/3/2016
|
-0.15 / -2.50%
|
6.00
|
6.00
|
5.84
|
5.85
|
5.87
|
5.85
|
4,300,080
|
|
|
11/2/2016
|
0.00 / 0.00%
|
6.00
|
6.25
|
6.00
|
6.00
|
6.09
|
6.00
|
506,730
|
|
|
11/1/2016
|
-0.01 / -0.17%
|
5.90
|
6.00
|
5.85
|
6.00
|
5.91
|
6.00
|
314,510
|
|
|
10/31/2016
|
-0.24 / -3.84%
|
6.10
|
6.19
|
6.01
|
6.01
|
6.07
|
6.01
|
754,970
|
|
|
10/28/2016
|
+0.40 / +6.84%
|
5.85
|
6.25
|
5.85
|
6.25
|
6.21
|
6.25
|
1,454,570
|
|
|
10/27/2016
|
-0.16 / -2.66%
|
6.01
|
6.12
|
5.85
|
5.85
|
5.93
|
5.85
|
690,190
|
|
|
10/26/2016
|
-0.12 / -1.96%
|
6.06
|
6.17
|
6.01
|
6.01
|
6.05
|
6.01
|
443,670
|
|
|
10/25/2016
|
+0.01 / +0.16%
|
6.15
|
6.23
|
6.10
|
6.13
|
6.14
|
6.13
|
441,050
|
|
|
10/24/2016
|
+0.02 / +0.33%
|
6.10
|
6.40
|
6.05
|
6.12
|
6.21
|
6.12
|
382,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|