|
Closing price on 12/5/2022
|
|
| Open |
4.69 |
| High |
4.77 |
| Low |
4.61 |
| Volume |
10,484,400 |
| Split-adjusted Price |
4.70 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/17/2022
|
+0.23 / +5.78%
|
4.23
|
4.23
|
4.10
|
4.21
|
4.18
|
4.21
|
3,600,200
|
|
|
11/16/2022
|
+0.26 / +6.99%
|
3.50
|
3.98
|
3.50
|
3.98
|
3.78
|
3.98
|
4,978,600
|
|
|
11/15/2022
|
-0.28 / -7.00%
|
3.95
|
4.00
|
3.72
|
3.72
|
3.92
|
3.72
|
7,787,900
|
|
|
11/14/2022
|
+0.01 / +0.25%
|
4.00
|
4.05
|
3.83
|
4.00
|
4.00
|
4.00
|
6,139,200
|
|
|
11/11/2022
|
-0.01 / -0.25%
|
4.12
|
4.12
|
3.96
|
3.99
|
4.05
|
3.99
|
3,225,300
|
|
|
11/10/2022
|
-0.20 / -4.76%
|
4.12
|
4.23
|
3.92
|
4.00
|
4.11
|
4.00
|
8,202,900
|
|
|
11/9/2022
|
+0.10 / +2.44%
|
4.15
|
4.24
|
4.14
|
4.20
|
4.20
|
4.20
|
2,665,200
|
|
|
11/8/2022
|
+0.18 / +4.59%
|
3.96
|
4.15
|
3.96
|
4.10
|
4.09
|
4.10
|
6,531,600
|
|
|
11/7/2022
|
-0.29 / -6.89%
|
4.21
|
4.30
|
3.92
|
3.92
|
4.07
|
3.92
|
5,231,000
|
|
|
11/4/2022
|
+0.01 / +0.24%
|
4.20
|
4.39
|
4.08
|
4.21
|
4.19
|
4.21
|
7,180,700
|
|
|
11/3/2022
|
+0.04 / +0.96%
|
4.14
|
4.27
|
4.13
|
4.20
|
4.22
|
4.20
|
2,889,600
|
|
|
11/2/2022
|
+0.05 / +1.22%
|
4.12
|
4.27
|
4.12
|
4.16
|
4.21
|
4.16
|
2,650,900
|
|
|
11/1/2022
|
+0.01 / +0.24%
|
4.08
|
4.21
|
4.08
|
4.11
|
4.15
|
4.11
|
2,659,600
|
|
|
10/31/2022
|
-0.10 / -2.38%
|
4.20
|
4.27
|
4.03
|
4.10
|
4.14
|
4.10
|
3,287,600
|
|
|
10/28/2022
|
-0.13 / -3.00%
|
4.30
|
4.39
|
4.19
|
4.20
|
4.27
|
4.20
|
3,646,300
|
|
|
10/27/2022
|
+0.24 / +5.87%
|
4.16
|
4.34
|
4.09
|
4.33
|
4.23
|
4.33
|
4,003,300
|
|
|
10/26/2022
|
0.00 / 0.00%
|
4.20
|
4.22
|
4.07
|
4.09
|
4.12
|
4.09
|
2,017,200
|
|
|
10/25/2022
|
+0.01 / +0.25%
|
4.28
|
4.28
|
3.91
|
4.09
|
4.09
|
4.09
|
3,935,200
|
|
|
|