|
|
Closing price on 12/3/2018
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.60 |
| Volume |
528,490 |
| Split-adjusted Price |
16.60 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.65
|
16.60
|
528,490
|
|
|
11/30/2018
|
+0.10 / +0.60%
|
16.55
|
16.70
|
16.25
|
16.70
|
16.52
|
16.70
|
2,885,030
|
|
|
11/29/2018
|
-0.10 / -0.60%
|
16.55
|
16.70
|
16.00
|
16.60
|
16.55
|
16.60
|
1,636,330
|
|
|
11/28/2018
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.53
|
16.70
|
1,098,070
|
|
|
11/27/2018
|
+0.15 / +0.92%
|
16.30
|
16.65
|
16.30
|
16.50
|
16.43
|
16.50
|
1,621,560
|
|
|
11/26/2018
|
0.00 / 0.00%
|
16.25
|
16.40
|
16.25
|
16.35
|
16.34
|
16.35
|
238,250
|
|
|
11/23/2018
|
0.00 / 0.00%
|
16.25
|
16.35
|
16.25
|
16.35
|
16.31
|
16.35
|
1,379,490
|
|
|
11/22/2018
|
-0.05 / -0.30%
|
16.30
|
16.45
|
16.25
|
16.35
|
16.31
|
16.35
|
2,979,630
|
|
|
11/21/2018
|
-0.05 / -0.30%
|
16.35
|
16.40
|
16.10
|
16.40
|
16.30
|
16.40
|
7,478,580
|
|
|
11/20/2018
|
-0.05 / -0.30%
|
16.50
|
16.55
|
16.35
|
16.45
|
16.45
|
16.45
|
687,960
|
|
|
11/19/2018
|
+0.55 / +3.45%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.30
|
16.50
|
3,874,830
|
|
|
11/16/2018
|
-0.65 / -3.92%
|
16.60
|
16.65
|
15.95
|
15.95
|
16.57
|
15.95
|
9,493,240
|
|
|
11/15/2018
|
+0.30 / +1.84%
|
16.30
|
16.80
|
16.25
|
16.60
|
16.45
|
16.60
|
5,440,710
|
|
|
11/14/2018
|
-0.05 / -0.31%
|
16.30
|
16.30
|
16.15
|
16.30
|
16.28
|
16.30
|
6,366,110
|
|
|
11/13/2018
|
0.00 / 0.00%
|
16.05
|
16.35
|
16.05
|
16.35
|
16.24
|
16.35
|
8,072,000
|
|
|
11/12/2018
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.90
|
16.35
|
16.20
|
16.35
|
2,236,930
|
|
|
11/9/2018
|
+0.70 / +4.47%
|
15.60
|
16.40
|
15.55
|
16.35
|
16.11
|
16.35
|
6,877,330
|
|
|
11/8/2018
|
+0.20 / +1.29%
|
15.45
|
15.65
|
15.30
|
15.65
|
15.49
|
15.65
|
1,150,360
|
|
|
11/7/2018
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.45
|
15.48
|
15.45
|
848,900
|
|
|
11/6/2018
|
+0.50 / +3.34%
|
15.00
|
15.45
|
15.00
|
15.45
|
15.27
|
15.45
|
2,516,710
|
|
|
11/5/2018
|
+0.20 / +1.36%
|
14.75
|
15.25
|
14.75
|
14.95
|
14.93
|
14.95
|
6,268,900
|
|
|
11/2/2018
|
+0.60 / +4.24%
|
14.00
|
15.10
|
14.00
|
14.75
|
14.06
|
14.75
|
10,977,770
|
|
|
11/1/2018
|
-0.05 / -0.35%
|
14.20
|
14.20
|
13.90
|
14.15
|
14.15
|
14.15
|
945,330
|
|
|
10/31/2018
|
+0.40 / +2.90%
|
14.00
|
14.30
|
13.80
|
14.20
|
14.07
|
14.20
|
1,440,100
|
|
|
10/30/2018
|
-1.00 / -6.76%
|
14.05
|
14.90
|
13.80
|
13.80
|
14.37
|
13.80
|
1,202,190
|
|
|
10/29/2018
|
-0.10 / -0.67%
|
14.80
|
14.85
|
14.25
|
14.80
|
14.68
|
14.80
|
1,130,690
|
|
|
10/26/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.05
|
14.90
|
14.87
|
14.90
|
1,393,630
|
|
|
10/25/2018
|
0.00 / 0.00%
|
14.10
|
15.00
|
13.95
|
15.00
|
14.33
|
15.00
|
3,994,090
|
|
|
10/24/2018
|
-0.70 / -4.46%
|
15.45
|
15.50
|
15.00
|
15.00
|
15.22
|
15.00
|
1,566,000
|
|
|
10/23/2018
|
-0.05 / -0.32%
|
15.50
|
15.70
|
15.00
|
15.70
|
15.50
|
15.70
|
929,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|