|
Closing price on 12/9/2021
|
|
| Open |
9.18 |
| High |
9.81 |
| Low |
9.00 |
| Volume |
19,465,000 |
| Split-adjusted Price |
9.81 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
+0.64 / +6.98%
|
9.18
|
9.81
|
9.00
|
9.81
|
9.63
|
9.81
|
19,465,000
|
|
|
12/8/2021
|
+0.40 / +4.56%
|
8.88
|
9.30
|
8.78
|
9.17
|
9.18
|
9.17
|
15,606,400
|
|
|
12/7/2021
|
+0.37 / +4.40%
|
8.60
|
8.86
|
8.40
|
8.77
|
8.67
|
8.77
|
6,943,000
|
|
|
12/6/2021
|
-0.20 / -2.33%
|
8.65
|
8.79
|
8.15
|
8.40
|
8.55
|
8.40
|
7,187,500
|
|
|
12/3/2021
|
-0.40 / -4.44%
|
9.00
|
9.15
|
8.60
|
8.60
|
8.83
|
8.60
|
7,792,000
|
|
|
12/2/2021
|
+0.11 / +1.24%
|
8.95
|
9.29
|
8.89
|
9.00
|
9.09
|
9.00
|
9,747,200
|
|
|
12/1/2021
|
+0.07 / +0.79%
|
8.71
|
9.05
|
8.70
|
8.89
|
8.85
|
8.89
|
5,890,700
|
|
|
11/30/2021
|
+0.12 / +1.38%
|
8.95
|
9.10
|
8.70
|
8.82
|
8.93
|
8.82
|
10,272,300
|
|
|
11/29/2021
|
+0.45 / +5.45%
|
7.91
|
8.79
|
7.91
|
8.70
|
8.49
|
8.70
|
8,757,500
|
|
|
11/26/2021
|
-0.10 / -1.20%
|
8.49
|
8.49
|
8.18
|
8.25
|
8.31
|
8.25
|
6,417,300
|
|
|
11/25/2021
|
+0.08 / +0.97%
|
8.28
|
8.46
|
8.13
|
8.35
|
8.31
|
8.35
|
7,313,800
|
|
|
11/24/2021
|
0.00 / 0.00%
|
8.39
|
8.50
|
8.25
|
8.27
|
8.36
|
8.27
|
4,900,200
|
|
|
11/23/2021
|
-0.10 / -1.19%
|
8.01
|
8.37
|
8.01
|
8.27
|
8.16
|
8.27
|
6,913,000
|
|
|
11/22/2021
|
-0.62 / -6.90%
|
8.99
|
8.99
|
8.37
|
8.37
|
8.50
|
8.37
|
12,860,800
|
|
|
11/19/2021
|
-0.26 / -2.81%
|
9.39
|
9.53
|
8.62
|
8.99
|
9.12
|
8.99
|
15,377,800
|
|
|
11/18/2021
|
+0.20 / +2.21%
|
9.06
|
9.40
|
9.06
|
9.25
|
9.23
|
9.25
|
9,643,900
|
|
|
11/17/2021
|
-0.11 / -1.20%
|
9.11
|
9.20
|
8.94
|
9.05
|
9.06
|
9.05
|
10,049,500
|
|
|
11/16/2021
|
-0.44 / -4.58%
|
9.40
|
9.70
|
9.10
|
9.16
|
9.32
|
9.16
|
15,344,800
|
|
|
11/15/2021
|
+0.42 / +4.58%
|
9.33
|
9.80
|
9.15
|
9.60
|
9.53
|
9.60
|
20,412,700
|
|
|
11/12/2021
|
+0.30 / +3.38%
|
8.88
|
9.18
|
8.70
|
9.18
|
8.91
|
9.18
|
12,512,700
|
|
|
11/11/2021
|
+0.26 / +3.02%
|
8.57
|
8.99
|
8.38
|
8.88
|
8.64
|
8.88
|
20,321,700
|
|
|
11/10/2021
|
+0.05 / +0.58%
|
8.56
|
8.75
|
8.35
|
8.62
|
8.53
|
8.62
|
11,129,100
|
|
|
11/9/2021
|
+0.14 / +1.66%
|
8.70
|
8.79
|
8.45
|
8.57
|
8.63
|
8.57
|
16,558,100
|
|
|
11/8/2021
|
+0.55 / +6.98%
|
8.10
|
8.43
|
8.07
|
8.43
|
8.32
|
8.43
|
20,374,000
|
|
|
11/5/2021
|
+0.37 / +4.93%
|
7.59
|
7.97
|
7.55
|
7.88
|
7.81
|
7.88
|
13,191,700
|
|
|
11/4/2021
|
-0.06 / -0.79%
|
7.51
|
7.73
|
7.47
|
7.51
|
7.55
|
7.51
|
5,543,900
|
|
|
11/3/2021
|
-0.20 / -2.57%
|
7.78
|
7.85
|
7.57
|
7.57
|
7.70
|
7.57
|
9,386,400
|
|
|
11/2/2021
|
-0.09 / -1.15%
|
7.88
|
8.04
|
7.77
|
7.77
|
7.88
|
7.77
|
10,112,700
|
|
|
11/1/2021
|
+0.36 / +4.80%
|
7.55
|
7.99
|
7.54
|
7.86
|
7.85
|
7.86
|
12,152,600
|
|
|
10/29/2021
|
-0.13 / -1.70%
|
7.64
|
7.65
|
7.48
|
7.50
|
7.57
|
7.50
|
8,116,600
|
|
|
|