|
Closing price on 3/19/2021
|
|
| Open |
11.95 |
| High |
12.40 |
| Low |
11.50 |
| Volume |
23,014,000 |
| Split-adjusted Price |
12.30 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
+0.30 / +2.50%
|
11.95
|
12.40
|
11.50
|
12.30
|
11.76
|
12.30
|
23,014,000
|
|
|
3/18/2021
|
-0.35 / -2.83%
|
12.30
|
12.35
|
11.90
|
12.00
|
12.09
|
12.00
|
23,314,100
|
|
|
3/17/2021
|
-0.15 / -1.20%
|
12.40
|
12.50
|
12.30
|
12.35
|
12.37
|
12.35
|
5,186,000
|
|
|
3/16/2021
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.25
|
12.50
|
12.44
|
12.50
|
6,795,600
|
|
|
3/15/2021
|
+0.20 / +1.63%
|
12.20
|
12.80
|
12.10
|
12.50
|
12.38
|
12.50
|
16,009,900
|
|
|
3/12/2021
|
-0.15 / -1.20%
|
12.45
|
12.45
|
12.15
|
12.30
|
12.30
|
12.30
|
8,204,000
|
|
|
3/11/2021
|
-0.05 / -0.40%
|
12.80
|
12.80
|
12.25
|
12.45
|
12.60
|
12.45
|
10,298,000
|
|
|
3/10/2021
|
+0.80 / +6.84%
|
11.80
|
12.50
|
11.70
|
12.50
|
12.14
|
12.50
|
38,277,100
|
|
|
3/9/2021
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.72
|
11.70
|
10,961,500
|
|
|
3/8/2021
|
+0.30 / +2.65%
|
11.45
|
11.85
|
11.30
|
11.60
|
11.53
|
11.60
|
10,580,200
|
|
|
3/5/2021
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.25
|
11.30
|
11.37
|
11.30
|
5,163,800
|
|
|
3/4/2021
|
-0.20 / -1.71%
|
11.80
|
11.90
|
11.40
|
11.50
|
11.64
|
11.50
|
5,265,400
|
|
|
3/3/2021
|
+0.05 / +0.43%
|
11.65
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
6,890,500
|
|
|
3/2/2021
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.55
|
11.65
|
11.76
|
11.65
|
13,515,646
|
|
|
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
|
|
|
|