|
|
Closing price on 3/22/2016
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
4,905,500 |
| Split-adjusted Price |
8.80 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2016
|
-0.50 / -5.38%
|
9.10
|
9.20
|
8.70
|
8.80
|
8.90
|
8.80
|
4,905,500
|
|
|
3/21/2016
|
-0.70 / -7.00%
|
9.90
|
10.10
|
9.30
|
9.30
|
9.61
|
9.30
|
4,556,960
|
|
|
3/18/2016
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.97
|
10.00
|
10,740,850
|
|
|
3/17/2016
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.60
|
9.80
|
9.93
|
9.80
|
12,353,110
|
|
|
3/16/2016
|
+0.40 / +4.26%
|
9.20
|
10.00
|
9.20
|
9.80
|
9.88
|
9.80
|
8,172,290
|
|
|
3/15/2016
|
+0.50 / +5.62%
|
8.50
|
9.40
|
8.40
|
9.40
|
9.04
|
9.40
|
13,489,700
|
|
|
3/14/2016
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.73
|
8.90
|
4,362,150
|
|
|
3/11/2016
|
+0.30 / +3.53%
|
8.50
|
9.00
|
8.40
|
8.80
|
8.93
|
8.80
|
12,317,230
|
|
|
3/10/2016
|
+0.50 / +6.25%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.40
|
8.50
|
7,918,420
|
|
|
3/9/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
3,846,340
|
|
|
3/8/2016
|
-0.20 / -2.44%
|
8.20
|
8.40
|
7.90
|
8.00
|
8.13
|
8.00
|
5,231,970
|
|
|
3/7/2016
|
+0.50 / +6.49%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.10
|
8.20
|
5,885,620
|
|
|
3/4/2016
|
+0.20 / +2.67%
|
7.40
|
8.00
|
7.30
|
7.70
|
7.68
|
7.70
|
8,871,920
|
|
|
3/3/2016
|
-0.50 / -6.25%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.61
|
7.50
|
9,700,900
|
|
|
3/2/2016
|
-0.10 / -1.23%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.12
|
8.00
|
3,043,880
|
|
|
3/1/2016
|
+0.10 / +1.25%
|
7.90
|
8.40
|
7.90
|
8.10
|
8.12
|
8.10
|
7,742,220
|
|
|
2/29/2016
|
-0.60 / -6.98%
|
8.40
|
8.50
|
8.00
|
8.00
|
8.15
|
8.00
|
7,066,940
|
|
|
2/26/2016
|
-0.20 / -2.27%
|
8.80
|
9.00
|
8.40
|
8.60
|
8.61
|
8.60
|
3,723,360
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|