|
|
Closing price on 2/25/2016
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
8.70 |
| Volume |
10,067,540 |
| Split-adjusted Price |
8.80 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2016
|
-0.50 / -5.38%
|
9.40
|
9.50
|
8.70
|
8.80
|
9.07
|
8.80
|
10,067,540
|
|
|
2/24/2016
|
-0.70 / -7.00%
|
9.30
|
9.70
|
9.30
|
9.30
|
9.37
|
9.30
|
18,805,640
|
|
|
2/23/2016
|
+0.60 / +6.38%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
3,860,400
|
|
|
2/22/2016
|
+0.60 / +6.82%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.39
|
9.40
|
3,243,810
|
|
|
2/19/2016
|
+0.50 / +6.02%
|
7.80
|
8.80
|
7.80
|
8.80
|
7.96
|
8.80
|
42,628,810
|
|
|
2/18/2016
|
-0.60 / -6.74%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
10,813,070
|
|
|
2/17/2016
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2,330,110
|
|
|
2/16/2016
|
-0.70 / -6.86%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1,110,110
|
|
|
2/15/2016
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
359,840
|
|
|
2/5/2016
|
-0.80 / -6.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
143,530
|
|
|
2/4/2016
|
-0.80 / -6.40%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
250,950
|
|
|
2/3/2016
|
-0.90 / -6.72%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2,878,140
|
|
|
2/2/2016
|
-1.00 / -6.94%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
635,150
|
|
|
2/1/2016
|
-1.00 / -6.49%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1,661,750
|
|
|
1/29/2016
|
-1.10 / -6.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
64,500
|
|
|
1/28/2016
|
-1.20 / -6.78%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5,630
|
|
|
1/27/2016
|
-1.30 / -6.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2,206,380
|
|
|
1/26/2016
|
-1.40 / -6.86%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
522,350
|
|
|
1/25/2016
|
-1.50 / -6.85%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
584,100
|
|
|
1/22/2016
|
-0.60 / -2.67%
|
21.50
|
21.90
|
21.00
|
21.90
|
21.00
|
21.90
|
32,650
|
|
|
1/21/2016
|
-0.50 / -2.17%
|
22.50
|
22.50
|
21.40
|
22.50
|
22.01
|
22.50
|
1,139,000
|
|
|
1/20/2016
|
-0.10 / -0.43%
|
22.80
|
23.20
|
22.40
|
23.00
|
22.77
|
23.00
|
1,804,810
|
|
|
1/19/2016
|
-0.90 / -3.75%
|
23.70
|
23.70
|
22.50
|
23.10
|
22.93
|
23.10
|
2,166,480
|
|
|
1/18/2016
|
0.00 / 0.00%
|
23.50
|
24.00
|
22.40
|
24.00
|
23.07
|
24.00
|
947,110
|
|
|
1/15/2016
|
-1.20 / -4.76%
|
25.20
|
25.40
|
23.50
|
24.00
|
24.70
|
24.00
|
1,218,350
|
|
|
1/14/2016
|
-1.80 / -6.67%
|
26.90
|
26.90
|
25.20
|
25.20
|
25.99
|
25.20
|
179,280
|
|
|
1/13/2016
|
-0.90 / -3.23%
|
27.70
|
27.70
|
27.00
|
27.00
|
27.28
|
27.00
|
194,350
|
|
|
1/12/2016
|
-0.90 / -3.13%
|
28.70
|
28.70
|
27.50
|
27.90
|
27.96
|
27.90
|
253,240
|
|
|
1/11/2016
|
+0.20 / +0.70%
|
28.60
|
29.20
|
28.60
|
28.80
|
28.76
|
28.80
|
300,750
|
|
|
1/8/2016
|
-0.10 / -0.35%
|
28.70
|
28.90
|
28.30
|
28.60
|
28.55
|
28.60
|
403,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|