|
|
Closing price on 2/3/2017
|
|
| Open |
7.81 |
| High |
8.10 |
| Low |
7.75 |
| Volume |
3,093,870 |
| Split-adjusted Price |
8.00 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/23/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.37
|
6.40
|
6.41
|
6.40
|
378,860
|
|
|
12/22/2016
|
-0.28 / -4.19%
|
6.68
|
6.68
|
6.40
|
6.40
|
6.47
|
6.40
|
914,340
|
|
|
12/21/2016
|
0.00 / 0.00%
|
6.70
|
6.79
|
6.63
|
6.68
|
6.69
|
6.68
|
1,295,310
|
|
|
12/20/2016
|
-0.32 / -4.57%
|
6.80
|
6.85
|
6.68
|
6.68
|
6.78
|
6.68
|
915,820
|
|
|
12/19/2016
|
+0.10 / +1.45%
|
7.01
|
7.10
|
6.93
|
7.00
|
7.02
|
7.00
|
623,500
|
|
|
12/16/2016
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.68
|
6.90
|
6.88
|
6.90
|
7,200,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|