|
|
Closing price on 2/24/2017
|
|
| Open |
9.10 |
| High |
9.15 |
| Low |
8.60 |
| Volume |
2,246,490 |
| Split-adjusted Price |
8.60 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2017
|
-0.55 / -6.01%
|
9.10
|
9.15
|
8.60
|
8.60
|
8.77
|
8.60
|
2,246,490
|
|
|
2/23/2017
|
-0.23 / -2.45%
|
9.39
|
9.59
|
9.12
|
9.15
|
9.33
|
9.15
|
2,151,700
|
|
|
2/22/2017
|
-0.14 / -1.47%
|
9.50
|
9.50
|
9.20
|
9.38
|
9.35
|
9.38
|
2,313,080
|
|
|
2/21/2017
|
+0.04 / +0.42%
|
9.60
|
9.90
|
9.50
|
9.52
|
9.71
|
9.52
|
2,297,230
|
|
|
2/20/2017
|
+0.35 / +3.83%
|
9.10
|
9.53
|
9.00
|
9.48
|
9.30
|
9.48
|
2,208,680
|
|
|
2/17/2017
|
+0.01 / +0.11%
|
8.90
|
9.13
|
8.88
|
9.13
|
9.02
|
9.13
|
2,399,780
|
|
|
2/16/2017
|
-0.04 / -0.44%
|
9.20
|
9.74
|
9.10
|
9.12
|
9.42
|
9.12
|
3,422,460
|
|
|
2/15/2017
|
+0.08 / +0.88%
|
9.08
|
9.30
|
8.80
|
9.16
|
9.09
|
9.16
|
1,759,060
|
|
|
2/14/2017
|
+0.22 / +2.48%
|
9.20
|
9.30
|
9.06
|
9.08
|
9.19
|
9.08
|
1,809,870
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|