|
Closing price on 12/29/2022
|
|
Open |
4.24 |
High |
4.27 |
Low |
4.15 |
Volume |
2,068,000 |
Split-adjusted Price |
4.17 |
|
|
HNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2022
|
-0.06 / -1.42%
|
4.24
|
4.27
|
4.15
|
4.17
|
4.22
|
4.17
|
2,068,000
|
|
12/28/2022
|
0.00 / 0.00%
|
4.23
|
4.28
|
4.22
|
4.23
|
4.25
|
4.23
|
2,010,300
|
|
12/27/2022
|
+0.23 / +5.75%
|
4.00
|
4.23
|
4.00
|
4.23
|
4.14
|
4.23
|
3,351,900
|
|
12/26/2022
|
-0.28 / -6.54%
|
4.30
|
4.35
|
4.00
|
4.00
|
4.16
|
4.00
|
3,266,000
|
|
12/23/2022
|
-0.14 / -3.17%
|
4.42
|
4.42
|
4.28
|
4.28
|
4.35
|
4.28
|
1,646,900
|
|
12/22/2022
|
-0.02 / -0.45%
|
4.40
|
4.50
|
4.35
|
4.42
|
4.42
|
4.42
|
3,033,400
|
|
12/21/2022
|
+0.16 / +3.74%
|
4.31
|
4.55
|
4.13
|
4.44
|
4.32
|
4.44
|
5,366,900
|
|
12/20/2022
|
-0.32 / -6.96%
|
4.60
|
4.66
|
4.28
|
4.28
|
4.42
|
4.28
|
9,067,700
|
|
12/19/2022
|
-0.28 / -5.74%
|
4.88
|
4.94
|
4.60
|
4.60
|
4.79
|
4.60
|
5,940,700
|
|
12/16/2022
|
+0.08 / +1.67%
|
4.75
|
4.88
|
4.71
|
4.88
|
4.82
|
4.88
|
6,234,800
|
|
12/15/2022
|
+0.04 / +0.84%
|
4.71
|
4.84
|
4.71
|
4.80
|
4.79
|
4.80
|
4,933,800
|
|
12/14/2022
|
+0.14 / +3.03%
|
4.72
|
4.82
|
4.69
|
4.76
|
4.77
|
4.76
|
4,768,000
|
|
12/13/2022
|
-0.04 / -0.86%
|
4.67
|
4.70
|
4.47
|
4.62
|
4.60
|
4.62
|
5,099,900
|
|
12/12/2022
|
-0.06 / -1.27%
|
4.80
|
4.95
|
4.64
|
4.66
|
4.80
|
4.66
|
7,348,400
|
|
12/9/2022
|
0.00 / 0.00%
|
4.78
|
4.84
|
4.67
|
4.72
|
4.73
|
4.72
|
5,099,600
|
|
12/8/2022
|
+0.02 / +0.43%
|
4.85
|
4.89
|
4.65
|
4.72
|
4.77
|
4.72
|
8,302,200
|
|
12/7/2022
|
-0.32 / -6.37%
|
5.20
|
5.34
|
4.70
|
4.70
|
5.05
|
4.70
|
12,323,600
|
|
12/6/2022
|
+0.32 / +6.81%
|
4.70
|
5.02
|
4.50
|
5.02
|
4.89
|
5.02
|
16,934,600
|
|
12/5/2022
|
+0.12 / +2.62%
|
4.69
|
4.77
|
4.61
|
4.70
|
4.70
|
4.70
|
10,484,400
|
|
12/2/2022
|
+0.07 / +1.55%
|
4.50
|
4.58
|
4.39
|
4.58
|
4.50
|
4.58
|
5,909,900
|
|
12/1/2022
|
-0.04 / -0.88%
|
4.65
|
4.80
|
4.42
|
4.51
|
4.61
|
4.51
|
10,240,000
|
|
11/30/2022
|
-0.06 / -1.30%
|
4.66
|
4.66
|
4.41
|
4.55
|
4.54
|
4.55
|
6,174,600
|
|
11/29/2022
|
+0.14 / +3.13%
|
4.50
|
4.74
|
4.41
|
4.61
|
4.57
|
4.61
|
8,293,800
|
|
11/28/2022
|
+0.20 / +4.68%
|
4.30
|
4.48
|
4.30
|
4.47
|
4.42
|
4.47
|
6,398,300
|
|
11/25/2022
|
+0.07 / +1.67%
|
4.26
|
4.32
|
4.20
|
4.27
|
4.27
|
4.27
|
3,810,100
|
|
11/24/2022
|
+0.10 / +2.44%
|
4.02
|
4.29
|
4.02
|
4.20
|
4.19
|
4.20
|
3,301,600
|
|
11/23/2022
|
-0.10 / -2.38%
|
4.19
|
4.29
|
4.08
|
4.10
|
4.16
|
4.10
|
3,685,700
|
|
11/22/2022
|
-0.12 / -2.78%
|
4.40
|
4.51
|
4.15
|
4.20
|
4.40
|
4.20
|
7,852,600
|
|
11/21/2022
|
+0.09 / +2.13%
|
4.29
|
4.44
|
4.25
|
4.32
|
4.33
|
4.32
|
4,448,000
|
|
11/18/2022
|
+0.02 / +0.48%
|
4.20
|
4.30
|
4.05
|
4.23
|
4.18
|
4.23
|
4,828,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|