|
|
Closing price on 2/1/2019
|
|
| Open |
14.25 |
| High |
14.60 |
| Low |
14.25 |
| Volume |
179,260 |
| Split-adjusted Price |
14.45 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2019
|
+0.15 / +1.05%
|
14.25
|
14.60
|
14.25
|
14.45
|
14.39
|
14.45
|
179,260
|
|
|
1/31/2019
|
+0.10 / +0.70%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.11
|
14.30
|
405,580
|
|
|
1/30/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.08
|
14.20
|
2,202,900
|
|
|
1/29/2019
|
-0.20 / -1.39%
|
14.40
|
14.40
|
13.95
|
14.20
|
14.20
|
14.20
|
188,390
|
|
|
1/28/2019
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.90
|
14.40
|
14.30
|
14.40
|
364,690
|
|
|
1/25/2019
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.30
|
14.40
|
2,171,100
|
|
|
1/24/2019
|
+0.20 / +1.40%
|
14.30
|
14.55
|
14.30
|
14.50
|
14.38
|
14.50
|
745,040
|
|
|
1/23/2019
|
+0.10 / +0.70%
|
14.20
|
14.80
|
14.20
|
14.30
|
14.31
|
14.30
|
249,850
|
|
|
1/22/2019
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.30
|
14.20
|
13.89
|
14.20
|
1,848,390
|
|
|
1/21/2019
|
-0.80 / -5.67%
|
14.10
|
14.20
|
13.30
|
13.30
|
13.68
|
13.30
|
281,280
|
|
|
1/18/2019
|
-0.15 / -1.05%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.15
|
14.10
|
197,760
|
|
|
1/17/2019
|
-0.25 / -1.72%
|
14.50
|
14.50
|
14.20
|
14.25
|
14.28
|
14.25
|
221,840
|
|
|
1/16/2019
|
+0.15 / +1.05%
|
14.35
|
14.50
|
14.20
|
14.50
|
14.33
|
14.50
|
1,459,940
|
|
|
1/15/2019
|
+0.15 / +1.06%
|
14.50
|
14.70
|
14.20
|
14.35
|
14.41
|
14.35
|
2,394,150
|
|
|
1/14/2019
|
-0.65 / -4.38%
|
14.95
|
15.00
|
13.85
|
14.20
|
14.66
|
14.20
|
406,650
|
|
|
1/11/2019
|
+0.05 / +0.34%
|
15.00
|
15.20
|
14.85
|
14.85
|
14.99
|
14.85
|
363,070
|
|
|
1/10/2019
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.55
|
14.80
|
14.74
|
14.80
|
357,300
|
|
|
1/9/2019
|
-0.30 / -1.99%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.99
|
14.80
|
3,744,010
|
|
|
1/8/2019
|
-0.20 / -1.31%
|
15.45
|
15.45
|
15.10
|
15.10
|
15.22
|
15.10
|
202,300
|
|
|
1/7/2019
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
15.30
|
238,520
|
|
|
1/4/2019
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.15
|
15.40
|
15.27
|
15.40
|
769,610
|
|
|
1/3/2019
|
-0.40 / -2.52%
|
14.85
|
15.85
|
14.85
|
15.50
|
15.41
|
15.50
|
219,940
|
|
|
1/2/2019
|
-0.10 / -0.63%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.87
|
15.90
|
279,640
|
|
|
12/28/2018
|
+0.75 / +4.92%
|
15.25
|
16.20
|
15.10
|
16.00
|
15.86
|
16.00
|
868,460
|
|
|
12/27/2018
|
-0.40 / -2.56%
|
15.65
|
15.65
|
15.10
|
15.25
|
15.45
|
15.25
|
657,390
|
|
|
12/26/2018
|
-0.40 / -2.49%
|
16.05
|
16.35
|
15.30
|
15.65
|
15.77
|
15.65
|
2,494,810
|
|
|
12/25/2018
|
+1.00 / +6.64%
|
15.00
|
16.05
|
14.55
|
16.05
|
15.43
|
16.05
|
1,383,770
|
|
|
12/24/2018
|
-0.65 / -4.14%
|
15.70
|
15.75
|
14.65
|
15.05
|
15.33
|
15.05
|
1,897,350
|
|
|
12/21/2018
|
-0.55 / -3.38%
|
16.20
|
16.25
|
15.70
|
15.70
|
15.84
|
15.70
|
4,558,730
|
|
|
12/20/2018
|
-0.05 / -0.31%
|
16.30
|
16.30
|
15.90
|
16.25
|
16.23
|
16.25
|
6,721,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|