|
|
Closing price on 12/8/2017
|
|
| Open |
10.10 |
| High |
10.15 |
| Low |
9.91 |
| Volume |
3,179,080 |
| Split-adjusted Price |
9.99 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2017
|
-0.11 / -1.09%
|
10.10
|
10.15
|
9.91
|
9.99
|
10.02
|
9.99
|
3,179,080
|
|
|
12/7/2017
|
+0.30 / +3.06%
|
9.99
|
10.15
|
9.91
|
10.10
|
10.02
|
10.10
|
3,688,470
|
|
|
12/6/2017
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.63
|
9.80
|
3,064,870
|
|
|
12/5/2017
|
+0.15 / +1.62%
|
9.25
|
9.55
|
9.25
|
9.40
|
9.37
|
9.40
|
3,602,210
|
|
|
12/4/2017
|
-0.03 / -0.32%
|
9.21
|
9.30
|
9.21
|
9.25
|
9.27
|
9.25
|
2,853,300
|
|
|
12/1/2017
|
-0.03 / -0.32%
|
9.31
|
9.34
|
9.28
|
9.28
|
9.31
|
9.28
|
2,172,780
|
|
|
11/30/2017
|
-0.02 / -0.21%
|
9.37
|
9.39
|
9.30
|
9.31
|
9.33
|
9.31
|
2,696,090
|
|
|
11/29/2017
|
-0.09 / -0.96%
|
9.45
|
9.45
|
9.31
|
9.33
|
9.35
|
9.33
|
2,020,310
|
|
|
11/28/2017
|
+0.01 / +0.11%
|
9.41
|
9.47
|
9.30
|
9.42
|
9.37
|
9.42
|
3,946,230
|
|
|
11/27/2017
|
+0.01 / +0.11%
|
9.45
|
9.48
|
9.35
|
9.41
|
9.40
|
9.41
|
2,143,810
|
|
|
11/24/2017
|
+0.33 / +3.64%
|
9.20
|
9.40
|
9.08
|
9.40
|
9.28
|
9.40
|
2,274,740
|
|
|
11/23/2017
|
+0.07 / +0.78%
|
9.10
|
9.20
|
9.00
|
9.07
|
9.07
|
9.07
|
916,840
|
|
|
11/22/2017
|
+0.11 / +1.24%
|
8.86
|
9.11
|
8.82
|
9.00
|
8.97
|
9.00
|
1,019,350
|
|
|
11/21/2017
|
-0.11 / -1.22%
|
8.86
|
8.97
|
8.78
|
8.89
|
8.85
|
8.89
|
760,140
|
|
|
11/20/2017
|
-0.07 / -0.77%
|
9.08
|
9.17
|
9.00
|
9.00
|
9.07
|
9.00
|
1,129,490
|
|
|
11/17/2017
|
+0.25 / +2.83%
|
9.20
|
9.37
|
9.00
|
9.07
|
9.20
|
9.07
|
2,018,100
|
|
|
11/16/2017
|
+0.57 / +6.91%
|
8.33
|
8.82
|
8.26
|
8.82
|
8.53
|
8.82
|
1,307,780
|
|
|
11/15/2017
|
+0.01 / +0.12%
|
8.22
|
8.33
|
8.20
|
8.25
|
8.25
|
8.25
|
1,364,240
|
|
|
11/14/2017
|
-0.12 / -1.44%
|
8.35
|
8.36
|
8.19
|
8.24
|
8.25
|
8.24
|
903,310
|
|
|
11/13/2017
|
-0.04 / -0.48%
|
8.42
|
8.42
|
8.36
|
8.36
|
8.39
|
8.36
|
842,820
|
|
|
11/10/2017
|
+0.05 / +0.60%
|
8.35
|
8.45
|
8.33
|
8.40
|
8.39
|
8.40
|
725,290
|
|
|
11/9/2017
|
-0.08 / -0.95%
|
8.43
|
8.46
|
8.30
|
8.35
|
8.34
|
8.35
|
916,840
|
|
|
11/8/2017
|
-0.07 / -0.82%
|
8.10
|
8.50
|
8.10
|
8.43
|
8.43
|
8.43
|
687,540
|
|
|
11/7/2017
|
+0.06 / +0.71%
|
8.44
|
8.65
|
8.37
|
8.50
|
8.54
|
8.50
|
744,190
|
|
|
11/6/2017
|
+0.16 / +1.93%
|
8.28
|
8.50
|
8.28
|
8.44
|
8.37
|
8.44
|
1,229,900
|
|
|
11/3/2017
|
-0.62 / -6.97%
|
8.60
|
8.65
|
8.28
|
8.28
|
8.34
|
8.28
|
3,059,360
|
|
|
11/2/2017
|
-0.29 / -3.16%
|
9.20
|
9.33
|
8.90
|
8.90
|
9.19
|
8.90
|
2,414,150
|
|
|
11/1/2017
|
-0.16 / -1.71%
|
9.35
|
9.35
|
9.19
|
9.19
|
9.27
|
9.19
|
3,249,210
|
|
|
10/31/2017
|
+0.10 / +1.08%
|
9.25
|
9.49
|
9.25
|
9.35
|
9.34
|
9.35
|
4,305,210
|
|
|
10/30/2017
|
+0.15 / +1.65%
|
9.09
|
9.28
|
9.07
|
9.25
|
9.19
|
9.25
|
3,302,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:15 PM
|
|
|
|
|