|
|
Closing price on 2/13/2017
|
|
| Open |
8.40 |
| High |
9.09 |
| Low |
8.35 |
| Volume |
3,312,230 |
| Split-adjusted Price |
8.86 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2017
|
+0.36 / +4.24%
|
8.40
|
9.09
|
8.35
|
8.86
|
8.76
|
8.86
|
3,312,230
|
|
|
2/10/2017
|
+0.40 / +4.94%
|
8.00
|
8.59
|
7.75
|
8.50
|
8.16
|
8.50
|
3,117,200
|
|
|
2/9/2017
|
-0.60 / -6.90%
|
8.70
|
8.79
|
8.10
|
8.10
|
8.52
|
8.10
|
2,777,180
|
|
|
2/8/2017
|
+0.10 / +1.16%
|
8.60
|
8.79
|
8.60
|
8.70
|
8.71
|
8.70
|
1,807,560
|
|
|
2/7/2017
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.31
|
8.60
|
8.61
|
8.60
|
2,376,430
|
|
|
2/6/2017
|
+0.40 / +5.00%
|
7.90
|
8.40
|
7.85
|
8.40
|
8.06
|
8.40
|
1,921,460
|
|
|
2/3/2017
|
+0.19 / +2.43%
|
7.81
|
8.10
|
7.75
|
8.00
|
7.87
|
8.00
|
3,093,870
|
|
|
2/2/2017
|
+0.51 / +6.99%
|
7.60
|
7.81
|
7.55
|
7.81
|
7.79
|
7.81
|
2,569,590
|
|
|
1/25/2017
|
-0.01 / -0.14%
|
7.32
|
7.48
|
7.25
|
7.30
|
7.31
|
7.30
|
2,445,990
|
|
|
1/24/2017
|
+0.47 / +6.87%
|
6.91
|
7.31
|
6.90
|
7.31
|
7.19
|
7.31
|
1,918,060
|
|
|
1/23/2017
|
+0.44 / +6.88%
|
6.41
|
6.84
|
6.41
|
6.84
|
6.64
|
6.84
|
2,426,110
|
|
|
1/20/2017
|
+0.14 / +2.24%
|
6.26
|
6.42
|
6.20
|
6.40
|
6.31
|
6.40
|
727,000
|
|
|
1/19/2017
|
-0.01 / -0.16%
|
6.25
|
6.29
|
6.18
|
6.26
|
6.24
|
6.26
|
552,610
|
|
|
1/18/2017
|
-0.09 / -1.42%
|
6.36
|
6.37
|
6.24
|
6.27
|
6.30
|
6.27
|
289,950
|
|
|
1/17/2017
|
-0.01 / -0.16%
|
6.40
|
6.40
|
6.30
|
6.36
|
6.36
|
6.36
|
547,910
|
|
|
1/16/2017
|
+0.07 / +1.11%
|
6.35
|
6.47
|
6.33
|
6.37
|
6.38
|
6.37
|
308,010
|
|
|
1/13/2017
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.37
|
6.30
|
556,620
|
|
|
1/12/2017
|
+0.07 / +1.09%
|
6.48
|
6.55
|
6.34
|
6.50
|
6.44
|
6.50
|
899,430
|
|
|
1/11/2017
|
+0.17 / +2.72%
|
6.40
|
6.48
|
6.32
|
6.43
|
6.41
|
6.43
|
1,132,610
|
|
|
1/10/2017
|
+0.02 / +0.32%
|
6.30
|
6.34
|
6.20
|
6.26
|
6.28
|
6.26
|
607,810
|
|
|
1/9/2017
|
-0.12 / -1.89%
|
6.32
|
6.33
|
6.23
|
6.24
|
6.28
|
6.24
|
648,100
|
|
|
1/6/2017
|
-0.12 / -1.85%
|
6.40
|
6.49
|
6.36
|
6.36
|
6.40
|
6.36
|
505,570
|
|
|
1/5/2017
|
-0.16 / -2.41%
|
6.64
|
6.64
|
6.35
|
6.48
|
6.49
|
6.48
|
475,830
|
|
|
1/4/2017
|
+0.31 / +4.90%
|
6.45
|
6.70
|
6.45
|
6.64
|
6.63
|
6.64
|
2,545,340
|
|
|
1/3/2017
|
+0.13 / +2.10%
|
6.30
|
6.36
|
6.26
|
6.33
|
6.30
|
6.33
|
408,690
|
|
|
12/30/2016
|
+0.04 / +0.65%
|
6.24
|
6.36
|
6.20
|
6.20
|
6.28
|
6.20
|
458,320
|
|
|
12/29/2016
|
0.00 / 0.00%
|
6.29
|
6.29
|
6.16
|
6.16
|
6.20
|
6.16
|
290,680
|
|
|
12/28/2016
|
+0.05 / +0.82%
|
6.26
|
6.28
|
6.16
|
6.16
|
6.22
|
6.16
|
524,980
|
|
|
12/27/2016
|
-0.14 / -2.24%
|
6.26
|
6.27
|
6.11
|
6.11
|
6.18
|
6.11
|
940,820
|
|
|
12/26/2016
|
-0.15 / -2.34%
|
6.40
|
6.49
|
6.25
|
6.25
|
6.36
|
6.25
|
702,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|