|
|
Closing price on 12/4/2020
|
|
| Open |
13.90 |
| High |
14.85 |
| Low |
13.90 |
| Volume |
7,391,020 |
| Split-adjusted Price |
14.70 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+0.80 / +5.76%
|
13.90
|
14.85
|
13.90
|
14.70
|
14.74
|
14.70
|
7,391,020
|
|
|
12/3/2020
|
0.00 / 0.00%
|
13.95
|
14.15
|
13.30
|
13.90
|
13.75
|
13.90
|
6,975,690
|
|
|
12/2/2020
|
-0.60 / -4.14%
|
14.20
|
14.40
|
13.90
|
13.90
|
14.11
|
13.90
|
3,261,390
|
|
|
12/1/2020
|
-0.20 / -1.36%
|
14.55
|
14.55
|
14.10
|
14.50
|
14.38
|
14.50
|
4,543,420
|
|
|
11/30/2020
|
+0.15 / +1.03%
|
14.55
|
14.95
|
13.65
|
14.70
|
14.57
|
14.70
|
4,932,830
|
|
|
11/27/2020
|
+0.30 / +2.11%
|
14.50
|
14.75
|
14.45
|
14.55
|
14.55
|
14.55
|
4,594,450
|
|
|
11/26/2020
|
+0.90 / +6.74%
|
13.60
|
14.25
|
13.45
|
14.25
|
14.08
|
14.25
|
8,216,690
|
|
|
11/25/2020
|
+0.85 / +6.80%
|
12.60
|
13.35
|
12.60
|
13.35
|
13.04
|
13.35
|
7,082,870
|
|
|
11/24/2020
|
+0.20 / +1.63%
|
12.45
|
12.80
|
12.05
|
12.50
|
12.44
|
12.50
|
4,016,350
|
|
|
11/23/2020
|
+0.55 / +4.68%
|
12.50
|
12.50
|
12.05
|
12.30
|
12.29
|
12.30
|
3,670,140
|
|
|
11/20/2020
|
+0.75 / +6.82%
|
10.95
|
11.75
|
10.95
|
11.75
|
11.25
|
11.75
|
2,456,530
|
|
|
11/19/2020
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.85
|
11.00
|
10.97
|
11.00
|
2,000,440
|
|
|
11/18/2020
|
0.00 / 0.00%
|
11.05
|
11.10
|
10.90
|
11.00
|
10.99
|
11.00
|
1,168,670
|
|
|
11/17/2020
|
0.00 / 0.00%
|
11.10
|
11.15
|
10.95
|
11.00
|
11.04
|
11.00
|
1,670,310
|
|
|
11/16/2020
|
+0.15 / +1.38%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.02
|
11.00
|
4,324,640
|
|
|
11/13/2020
|
-0.25 / -2.25%
|
11.00
|
11.05
|
10.75
|
10.85
|
10.90
|
10.85
|
1,124,940
|
|
|
11/12/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.95
|
11.10
|
10.99
|
11.10
|
643,160
|
|
|
11/11/2020
|
-0.05 / -0.45%
|
11.15
|
11.15
|
10.90
|
11.10
|
11.06
|
11.10
|
1,087,260
|
|
|
11/10/2020
|
-0.05 / -0.45%
|
11.25
|
11.35
|
11.10
|
11.15
|
11.20
|
11.15
|
2,474,820
|
|
|
11/9/2020
|
+0.35 / +3.23%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.07
|
11.20
|
1,471,450
|
|
|
11/6/2020
|
-0.15 / -1.36%
|
10.90
|
11.00
|
10.80
|
10.85
|
10.90
|
10.85
|
241,470
|
|
|
11/5/2020
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.91
|
11.00
|
574,990
|
|
|
11/4/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.88
|
10.90
|
732,120
|
|
|
11/3/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.91
|
10.90
|
670,820
|
|
|
11/2/2020
|
+0.05 / +0.46%
|
10.55
|
11.00
|
10.55
|
11.00
|
10.81
|
11.00
|
932,040
|
|
|
10/30/2020
|
+0.05 / +0.46%
|
11.15
|
11.20
|
10.60
|
10.95
|
10.90
|
10.95
|
1,932,410
|
|
|
10/29/2020
|
-0.60 / -5.22%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.11
|
10.90
|
1,900,610
|
|
|
10/28/2020
|
-0.20 / -1.71%
|
11.60
|
11.65
|
11.10
|
11.50
|
11.42
|
11.50
|
2,055,010
|
|
|
10/27/2020
|
+0.05 / +0.43%
|
11.65
|
11.80
|
11.50
|
11.70
|
11.63
|
11.70
|
872,670
|
|
|
10/26/2020
|
-0.25 / -2.10%
|
12.00
|
12.00
|
11.65
|
11.65
|
11.84
|
11.65
|
1,677,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|