|
Closing price on 3/19/2018
|
|
| Open |
8.66 |
| High |
8.79 |
| Low |
8.19 |
| Volume |
6,219,690 |
| Split-adjusted Price |
8.44 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2018
|
-0.36 / -4.09%
|
8.66
|
8.79
|
8.19
|
8.44
|
8.44
|
8.44
|
6,219,690
|
|
|
3/16/2018
|
-0.30 / -3.30%
|
9.10
|
9.20
|
8.60
|
8.80
|
9.01
|
8.80
|
5,294,900
|
|
|
3/15/2018
|
+0.30 / +3.41%
|
8.93
|
9.30
|
8.90
|
9.10
|
9.11
|
9.10
|
7,396,770
|
|
|
3/14/2018
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.59
|
8.80
|
3,943,540
|
|
|
3/13/2018
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.17
|
8.40
|
8.33
|
8.40
|
4,079,700
|
|
|
3/12/2018
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.16
|
8.30
|
8.27
|
8.30
|
3,634,260
|
|
|
3/9/2018
|
+0.23 / +2.89%
|
7.96
|
8.44
|
7.66
|
8.20
|
8.08
|
8.20
|
6,979,230
|
|
|
3/8/2018
|
+0.52 / +6.98%
|
7.97
|
7.97
|
7.68
|
7.97
|
7.93
|
7.97
|
15,156,980
|
|
|
3/7/2018
|
+0.48 / +6.89%
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
2,988,250
|
|
|
3/6/2018
|
+0.45 / +6.90%
|
6.75
|
6.97
|
6.65
|
6.97
|
6.88
|
6.97
|
3,813,550
|
|
|
3/5/2018
|
+0.27 / +4.32%
|
6.32
|
6.59
|
6.25
|
6.52
|
6.46
|
6.52
|
9,868,150
|
|
|
3/2/2018
|
+0.09 / +1.46%
|
6.13
|
6.25
|
6.07
|
6.25
|
6.15
|
6.25
|
4,113,410
|
|
|
3/1/2018
|
-0.04 / -0.65%
|
6.13
|
6.35
|
6.13
|
6.16
|
6.25
|
6.16
|
3,389,770
|
|
|
2/28/2018
|
-0.11 / -1.74%
|
6.29
|
6.29
|
6.17
|
6.20
|
6.22
|
6.20
|
3,556,840
|
|
|
2/27/2018
|
+0.16 / +2.60%
|
6.15
|
6.31
|
6.10
|
6.31
|
6.16
|
6.31
|
4,083,190
|
|
|
2/26/2018
|
-0.22 / -3.45%
|
6.37
|
6.40
|
6.15
|
6.15
|
6.21
|
6.15
|
4,252,840
|
|
|
2/23/2018
|
+0.03 / +0.47%
|
6.35
|
6.42
|
6.33
|
6.37
|
6.36
|
6.37
|
1,231,090
|
|
|
2/22/2018
|
-0.16 / -2.46%
|
6.48
|
6.48
|
6.30
|
6.34
|
6.38
|
6.34
|
2,733,130
|
|
|
2/21/2018
|
+0.12 / +1.88%
|
6.65
|
6.70
|
6.47
|
6.50
|
6.61
|
6.50
|
3,051,300
|
|
|
2/13/2018
|
+0.16 / +2.57%
|
6.30
|
6.45
|
6.20
|
6.38
|
6.28
|
6.38
|
5,956,820
|
|
|
2/12/2018
|
-0.38 / -5.76%
|
6.31
|
6.70
|
6.14
|
6.22
|
6.18
|
6.22
|
10,935,270
|
|
|
2/9/2018
|
-0.10 / -1.49%
|
6.24
|
6.90
|
6.24
|
6.60
|
6.29
|
6.60
|
8,165,230
|
|
|
2/8/2018
|
-0.50 / -6.94%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.75
|
6.70
|
4,356,130
|
|
|
2/7/2018
|
+0.02 / +0.28%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.32
|
7.20
|
3,148,690
|
|
|
2/6/2018
|
-0.54 / -6.99%
|
7.18
|
7.33
|
7.18
|
7.18
|
7.18
|
7.18
|
5,785,930
|
|
|
2/5/2018
|
-0.58 / -6.99%
|
8.22
|
8.22
|
7.72
|
7.72
|
7.82
|
7.72
|
5,189,280
|
|
|
2/2/2018
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.25
|
8.30
|
8.38
|
8.30
|
1,641,360
|
|
|
2/1/2018
|
-0.29 / -3.34%
|
8.75
|
8.80
|
8.38
|
8.40
|
8.51
|
8.40
|
2,280,190
|
|
|
1/31/2018
|
+0.09 / +1.05%
|
8.60
|
9.00
|
8.59
|
8.69
|
8.69
|
8.69
|
3,960,400
|
|
|
1/30/2018
|
-0.32 / -3.59%
|
8.80
|
8.81
|
8.52
|
8.60
|
8.66
|
8.60
|
6,948,310
|
|
|
|