|
|
Closing price on 3/29/2022
|
|
| Open |
10.80 |
| High |
11.15 |
| Low |
10.50 |
| Volume |
16,811,400 |
| Split-adjusted Price |
10.65 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
-0.15 / -1.39%
|
10.80
|
11.15
|
10.50
|
10.65
|
10.78
|
10.65
|
16,811,400
|
|
|
3/28/2022
|
+0.65 / +6.40%
|
10.00
|
10.85
|
9.85
|
10.80
|
10.51
|
10.80
|
37,476,700
|
|
|
3/25/2022
|
+0.05 / +0.50%
|
10.10
|
10.25
|
10.10
|
10.15
|
10.17
|
10.15
|
8,113,700
|
|
|
3/24/2022
|
+0.05 / +0.50%
|
10.05
|
10.35
|
10.00
|
10.10
|
10.18
|
10.10
|
9,219,100
|
|
|
3/23/2022
|
-0.30 / -2.90%
|
10.35
|
10.40
|
10.00
|
10.05
|
10.21
|
10.05
|
10,637,600
|
|
|
3/22/2022
|
+0.40 / +4.02%
|
10.00
|
10.60
|
9.89
|
10.35
|
10.30
|
10.35
|
23,282,600
|
|
|
3/21/2022
|
+0.07 / +0.71%
|
10.00
|
10.20
|
9.92
|
9.95
|
10.02
|
9.95
|
7,514,700
|
|
|
3/18/2022
|
-0.12 / -1.20%
|
10.00
|
10.20
|
9.88
|
9.88
|
9.98
|
9.88
|
9,365,700
|
|
|
3/17/2022
|
+0.29 / +2.99%
|
9.79
|
10.15
|
9.69
|
10.00
|
9.87
|
10.00
|
10,058,400
|
|
|
3/16/2022
|
+0.18 / +1.89%
|
9.58
|
9.78
|
9.57
|
9.71
|
9.68
|
9.71
|
6,555,500
|
|
|
3/15/2022
|
+0.03 / +0.32%
|
9.50
|
9.65
|
9.45
|
9.53
|
9.54
|
9.53
|
6,384,200
|
|
|
3/14/2022
|
-0.42 / -4.23%
|
9.81
|
9.87
|
9.50
|
9.50
|
9.65
|
9.50
|
10,716,700
|
|
|
3/11/2022
|
0.00 / 0.00%
|
9.85
|
10.20
|
9.72
|
9.92
|
9.96
|
9.92
|
11,901,700
|
|
|
3/10/2022
|
+0.02 / +0.20%
|
10.20
|
10.20
|
9.89
|
9.92
|
10.03
|
9.92
|
8,275,600
|
|
|
3/9/2022
|
-0.10 / -1.00%
|
9.95
|
10.10
|
9.40
|
9.90
|
9.79
|
9.90
|
18,161,000
|
|
|
3/8/2022
|
-0.50 / -4.76%
|
10.35
|
10.40
|
9.98
|
10.00
|
10.17
|
10.00
|
14,669,400
|
|
|
3/7/2022
|
+0.40 / +3.96%
|
10.25
|
10.65
|
10.00
|
10.50
|
10.37
|
10.50
|
19,857,100
|
|
|
3/4/2022
|
+0.56 / +5.87%
|
9.69
|
10.20
|
9.64
|
10.10
|
9.90
|
10.10
|
26,065,400
|
|
|
3/3/2022
|
+0.34 / +3.70%
|
9.26
|
9.63
|
9.19
|
9.54
|
9.38
|
9.54
|
16,163,800
|
|
|
3/2/2022
|
+0.20 / +2.22%
|
9.13
|
9.22
|
9.06
|
9.20
|
9.13
|
9.20
|
7,322,000
|
|
|
3/1/2022
|
+0.09 / +1.01%
|
8.90
|
9.40
|
8.90
|
9.00
|
9.15
|
9.00
|
14,602,400
|
|
|
2/28/2022
|
-0.21 / -2.30%
|
8.80
|
9.12
|
8.80
|
8.91
|
8.97
|
8.91
|
15,716,800
|
|
|
2/25/2022
|
+0.05 / +0.55%
|
9.35
|
9.35
|
9.05
|
9.12
|
9.18
|
9.12
|
7,599,600
|
|
|
2/24/2022
|
-0.42 / -4.43%
|
9.50
|
9.50
|
8.90
|
9.07
|
9.16
|
9.07
|
15,742,200
|
|
|
2/23/2022
|
-0.01 / -0.11%
|
9.53
|
9.64
|
9.48
|
9.49
|
9.52
|
9.49
|
10,832,000
|
|
|
2/22/2022
|
-0.24 / -2.46%
|
9.50
|
9.74
|
9.46
|
9.50
|
9.57
|
9.50
|
9,605,000
|
|
|
2/21/2022
|
-0.01 / -0.10%
|
9.76
|
9.90
|
9.70
|
9.74
|
9.77
|
9.74
|
9,809,600
|
|
|
2/18/2022
|
+0.23 / +2.42%
|
9.40
|
9.82
|
9.31
|
9.75
|
9.68
|
9.75
|
13,276,400
|
|
|
2/17/2022
|
+0.38 / +4.16%
|
9.14
|
9.67
|
9.14
|
9.52
|
9.33
|
9.52
|
13,789,300
|
|
|
2/16/2022
|
+0.14 / +1.56%
|
9.20
|
9.24
|
9.07
|
9.14
|
9.14
|
9.14
|
15,481,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|