|
Closing price on 2/22/2018
|
|
| Open |
6.48 |
| High |
6.48 |
| Low |
6.30 |
| Volume |
2,733,130 |
| Split-adjusted Price |
6.34 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
-0.16 / -2.46%
|
6.48
|
6.48
|
6.30
|
6.34
|
6.38
|
6.34
|
2,733,130
|
|
|
2/21/2018
|
+0.12 / +1.88%
|
6.65
|
6.70
|
6.47
|
6.50
|
6.61
|
6.50
|
3,051,300
|
|
|
2/13/2018
|
+0.16 / +2.57%
|
6.30
|
6.45
|
6.20
|
6.38
|
6.28
|
6.38
|
5,956,820
|
|
|
2/12/2018
|
-0.38 / -5.76%
|
6.31
|
6.70
|
6.14
|
6.22
|
6.18
|
6.22
|
10,935,270
|
|
|
2/9/2018
|
-0.10 / -1.49%
|
6.24
|
6.90
|
6.24
|
6.60
|
6.29
|
6.60
|
8,165,230
|
|
|
2/8/2018
|
-0.50 / -6.94%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.75
|
6.70
|
4,356,130
|
|
|
2/7/2018
|
+0.02 / +0.28%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.32
|
7.20
|
3,148,690
|
|
|
2/6/2018
|
-0.54 / -6.99%
|
7.18
|
7.33
|
7.18
|
7.18
|
7.18
|
7.18
|
5,785,930
|
|
|
2/5/2018
|
-0.58 / -6.99%
|
8.22
|
8.22
|
7.72
|
7.72
|
7.82
|
7.72
|
5,189,280
|
|
|
2/2/2018
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.25
|
8.30
|
8.38
|
8.30
|
1,641,360
|
|
|
2/1/2018
|
-0.29 / -3.34%
|
8.75
|
8.80
|
8.38
|
8.40
|
8.51
|
8.40
|
2,280,190
|
|
|
1/31/2018
|
+0.09 / +1.05%
|
8.60
|
9.00
|
8.59
|
8.69
|
8.69
|
8.69
|
3,960,400
|
|
|
1/30/2018
|
-0.32 / -3.59%
|
8.80
|
8.81
|
8.52
|
8.60
|
8.66
|
8.60
|
6,948,310
|
|
|
1/29/2018
|
-0.23 / -2.51%
|
9.20
|
9.27
|
8.81
|
8.92
|
8.96
|
8.92
|
3,977,910
|
|
|
1/26/2018
|
-0.05 / -0.54%
|
9.40
|
9.48
|
9.15
|
9.15
|
9.33
|
9.15
|
2,295,500
|
|
|
1/25/2018
|
+0.19 / +2.11%
|
9.01
|
9.23
|
8.88
|
9.20
|
8.96
|
9.20
|
3,167,830
|
|
|
1/22/2018
|
-0.15 / -1.64%
|
9.16
|
9.39
|
8.97
|
9.01
|
9.08
|
9.01
|
5,970,800
|
|
|
1/19/2018
|
-0.22 / -2.35%
|
9.51
|
9.52
|
9.10
|
9.16
|
9.31
|
9.16
|
6,320,270
|
|
|
1/18/2018
|
-0.10 / -1.05%
|
9.40
|
9.52
|
9.25
|
9.38
|
9.39
|
9.38
|
2,708,590
|
|
|
1/17/2018
|
-0.17 / -1.76%
|
9.65
|
9.82
|
9.48
|
9.48
|
9.65
|
9.48
|
4,458,250
|
|
|
1/16/2018
|
+0.52 / +5.70%
|
9.14
|
9.76
|
9.10
|
9.65
|
9.45
|
9.65
|
6,357,160
|
|
|
1/15/2018
|
+0.28 / +3.16%
|
8.85
|
9.17
|
8.85
|
9.13
|
9.03
|
9.13
|
2,991,060
|
|
|
1/12/2018
|
-0.07 / -0.78%
|
8.92
|
9.09
|
8.78
|
8.85
|
8.89
|
8.85
|
3,803,270
|
|
|
1/11/2018
|
-0.30 / -3.25%
|
9.20
|
9.22
|
8.90
|
8.92
|
9.04
|
8.92
|
4,773,150
|
|
|
1/10/2018
|
+0.02 / +0.22%
|
9.10
|
9.29
|
9.00
|
9.22
|
9.14
|
9.22
|
2,609,780
|
|
|
1/9/2018
|
-0.18 / -1.92%
|
9.37
|
9.50
|
9.00
|
9.20
|
9.23
|
9.20
|
4,425,980
|
|
|
1/8/2018
|
-0.17 / -1.78%
|
9.55
|
9.56
|
9.36
|
9.38
|
9.45
|
9.38
|
2,120,430
|
|
|
1/5/2018
|
+0.10 / +1.06%
|
9.57
|
9.92
|
9.46
|
9.55
|
9.67
|
9.55
|
3,126,020
|
|
|
1/4/2018
|
+0.05 / +0.53%
|
9.40
|
9.50
|
9.40
|
9.45
|
9.43
|
9.45
|
1,628,330
|
|
|
1/3/2018
|
+0.05 / +0.53%
|
9.40
|
9.48
|
9.34
|
9.40
|
9.39
|
9.40
|
2,082,940
|
|
|
|