|
|
Closing price on 3/1/2021
|
|
| Open |
11.80 |
| High |
11.85 |
| Low |
11.60 |
| Volume |
17,540,700 |
| Split-adjusted Price |
11.65 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
+0.15 / +1.30%
|
11.80
|
11.85
|
11.60
|
11.65
|
11.67
|
11.65
|
17,540,700
|
|
|
2/26/2021
|
+0.10 / +0.88%
|
11.10
|
12.15
|
11.10
|
11.50
|
11.63
|
11.50
|
7,483,400
|
|
|
2/25/2021
|
-0.05 / -0.44%
|
11.50
|
11.65
|
11.25
|
11.40
|
11.44
|
11.40
|
4,224,900
|
|
|
2/24/2021
|
-0.30 / -2.55%
|
11.60
|
11.85
|
11.20
|
11.45
|
11.55
|
11.45
|
7,434,900
|
|
|
2/23/2021
|
-0.35 / -2.89%
|
12.00
|
12.05
|
11.70
|
11.75
|
11.86
|
11.75
|
7,982,200
|
|
|
2/22/2021
|
-0.40 / -3.20%
|
12.50
|
12.50
|
11.95
|
12.10
|
12.22
|
12.10
|
33,561,500
|
|
|
2/19/2021
|
+0.05 / +0.40%
|
12.25
|
12.80
|
12.10
|
12.50
|
12.55
|
12.50
|
5,827,000
|
|
|
2/18/2021
|
+0.55 / +4.62%
|
12.05
|
12.65
|
11.85
|
12.45
|
12.34
|
12.45
|
7,353,700
|
|
|
2/17/2021
|
+0.75 / +6.73%
|
11.80
|
11.90
|
11.55
|
11.90
|
11.85
|
11.90
|
26,941,200
|
|
|
2/9/2021
|
+0.70 / +6.70%
|
10.50
|
11.15
|
10.35
|
11.15
|
10.84
|
11.15
|
3,824,000
|
|
|
2/8/2021
|
-0.65 / -5.86%
|
11.10
|
11.20
|
10.35
|
10.45
|
10.74
|
10.45
|
4,869,800
|
|
|
2/5/2021
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
12,298,754
|
|
|
2/4/2021
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.15
|
11.10
|
3,852,300
|
|
|
2/3/2021
|
+0.55 / +5.16%
|
10.90
|
11.20
|
10.50
|
11.20
|
10.91
|
11.20
|
5,012,200
|
|
|
2/2/2021
|
+0.20 / +1.91%
|
10.35
|
10.85
|
10.05
|
10.65
|
10.36
|
10.65
|
5,370,500
|
|
|
2/1/2021
|
-0.75 / -6.70%
|
11.20
|
11.20
|
10.45
|
10.45
|
10.77
|
10.45
|
6,529,000
|
|
|
1/29/2021
|
0.00 / 0.00%
|
10.50
|
11.60
|
10.50
|
11.20
|
11.00
|
11.20
|
7,109,900
|
|
|
1/28/2021
|
-0.80 / -6.67%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.20
|
11.20
|
6,385,700
|
|
|
1/27/2021
|
-0.70 / -5.51%
|
12.10
|
12.60
|
11.85
|
12.00
|
12.11
|
12.00
|
8,370,000
|
|
|
1/26/2021
|
-0.85 / -6.27%
|
13.55
|
13.55
|
12.65
|
12.70
|
12.93
|
12.70
|
7,284,500
|
|
|
1/25/2021
|
-0.75 / -5.24%
|
14.10
|
14.20
|
13.45
|
13.55
|
13.71
|
13.55
|
7,953,600
|
|
|
1/22/2021
|
-0.45 / -3.05%
|
14.75
|
14.75
|
13.95
|
14.30
|
14.24
|
14.30
|
7,622,300
|
|
|
1/21/2021
|
+0.75 / +5.36%
|
14.35
|
14.75
|
13.95
|
14.75
|
14.26
|
14.75
|
6,469,000
|
|
|
1/20/2021
|
-0.45 / -3.11%
|
14.00
|
14.40
|
13.45
|
14.00
|
13.73
|
14.00
|
10,757,300
|
|
|
1/19/2021
|
-1.05 / -6.77%
|
15.50
|
15.55
|
14.45
|
14.45
|
14.82
|
14.45
|
17,776,446
|
|
|
1/18/2021
|
-0.25 / -1.59%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.71
|
15.50
|
7,865,500
|
|
|
1/15/2021
|
+0.20 / +1.29%
|
15.50
|
16.00
|
15.45
|
15.75
|
15.68
|
15.75
|
18,895,400
|
|
|
1/14/2021
|
-0.45 / -2.81%
|
15.95
|
16.00
|
15.35
|
15.55
|
15.62
|
15.55
|
11,250,500
|
|
|
1/13/2021
|
-0.10 / -0.62%
|
16.30
|
16.50
|
15.60
|
16.00
|
15.82
|
16.00
|
10,938,000
|
|
|
1/12/2021
|
-0.20 / -1.23%
|
15.80
|
16.20
|
15.50
|
16.10
|
15.83
|
16.10
|
18,269,079
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|