Closing price on 2/23/2023
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.15 |
Volume |
2,885,600 |
Split-adjusted Price |
4.24 |
|
|
HNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2023
|
-0.06 / -1.40%
|
4.30
|
4.30
|
4.15
|
4.24
|
4.23
|
4.24
|
2,885,600
|
|
2/22/2023
|
-0.06 / -1.38%
|
4.30
|
4.34
|
4.27
|
4.30
|
4.30
|
4.30
|
3,165,400
|
|
2/21/2023
|
+0.04 / +0.93%
|
4.36
|
4.40
|
4.32
|
4.36
|
4.37
|
4.36
|
2,511,600
|
|
2/20/2023
|
+0.05 / +1.17%
|
4.22
|
4.38
|
4.22
|
4.32
|
4.33
|
4.32
|
2,490,400
|
|
2/17/2023
|
-0.01 / -0.23%
|
4.28
|
4.30
|
4.20
|
4.27
|
4.27
|
4.27
|
1,965,600
|
|
2/16/2023
|
+0.12 / +2.88%
|
4.22
|
4.28
|
4.18
|
4.28
|
4.22
|
4.28
|
2,394,600
|
|
2/15/2023
|
+0.08 / +1.96%
|
4.14
|
4.25
|
4.10
|
4.16
|
4.18
|
4.16
|
1,314,000
|
|
2/14/2023
|
+0.07 / +1.75%
|
4.10
|
4.10
|
4.03
|
4.08
|
4.07
|
4.08
|
1,472,200
|
|
2/13/2023
|
-0.19 / -4.52%
|
4.19
|
4.20
|
3.98
|
4.01
|
4.04
|
4.01
|
4,336,700
|
|
2/10/2023
|
-0.09 / -2.10%
|
4.27
|
4.29
|
4.20
|
4.20
|
4.22
|
4.20
|
3,822,500
|
|
2/9/2023
|
-0.02 / -0.46%
|
4.38
|
4.39
|
4.29
|
4.29
|
4.31
|
4.29
|
1,400,300
|
|
2/8/2023
|
-0.03 / -0.69%
|
4.30
|
4.38
|
4.26
|
4.31
|
4.33
|
4.31
|
1,801,100
|
|
2/7/2023
|
-0.08 / -1.81%
|
4.42
|
4.45
|
4.33
|
4.34
|
4.38
|
4.34
|
1,724,100
|
|
2/6/2023
|
+0.11 / +2.55%
|
4.31
|
4.42
|
4.31
|
4.42
|
4.39
|
4.42
|
1,769,900
|
|
2/3/2023
|
-0.02 / -0.46%
|
4.35
|
4.39
|
4.27
|
4.31
|
4.33
|
4.31
|
2,517,600
|
|
2/2/2023
|
-0.10 / -2.26%
|
4.43
|
4.49
|
4.29
|
4.33
|
4.37
|
4.33
|
3,801,900
|
|
2/1/2023
|
-0.17 / -3.70%
|
4.60
|
4.66
|
4.40
|
4.43
|
4.55
|
4.43
|
4,641,800
|
|
1/31/2023
|
-0.04 / -0.86%
|
4.63
|
4.64
|
4.53
|
4.60
|
4.58
|
4.60
|
3,823,700
|
|
1/30/2023
|
-0.03 / -0.64%
|
4.69
|
4.74
|
4.64
|
4.64
|
4.70
|
4.64
|
3,422,100
|
|
1/27/2023
|
+0.04 / +0.86%
|
4.68
|
4.74
|
4.65
|
4.67
|
4.70
|
4.67
|
3,754,500
|
|
1/19/2023
|
0.00 / 0.00%
|
4.65
|
4.69
|
4.60
|
4.63
|
4.65
|
4.63
|
3,139,500
|
|
1/18/2023
|
+0.25 / +5.71%
|
4.41
|
4.65
|
4.38
|
4.63
|
4.52
|
4.63
|
4,720,200
|
|
1/17/2023
|
+0.07 / +1.62%
|
4.35
|
4.41
|
4.30
|
4.38
|
4.36
|
4.38
|
2,450,500
|
|
1/16/2023
|
-0.04 / -0.92%
|
4.40
|
4.40
|
4.30
|
4.31
|
4.33
|
4.31
|
2,365,000
|
|
1/13/2023
|
-0.03 / -0.68%
|
4.38
|
4.45
|
4.30
|
4.35
|
4.38
|
4.35
|
2,237,700
|
|
1/12/2023
|
0.00 / 0.00%
|
4.49
|
4.49
|
4.36
|
4.38
|
4.40
|
4.38
|
2,157,300
|
|
1/11/2023
|
-0.03 / -0.68%
|
4.42
|
4.49
|
4.38
|
4.38
|
4.45
|
4.38
|
2,601,300
|
|
1/10/2023
|
+0.11 / +2.56%
|
4.33
|
4.50
|
4.28
|
4.41
|
4.38
|
4.41
|
2,625,000
|
|
1/9/2023
|
-0.04 / -0.92%
|
4.34
|
4.40
|
4.29
|
4.30
|
4.34
|
4.30
|
1,906,900
|
|
1/6/2023
|
+0.01 / +0.23%
|
4.33
|
4.40
|
4.33
|
4.34
|
4.37
|
4.34
|
2,627,000
|
|
|
|