|
|
Closing price on 3/6/2019
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.85 |
| Volume |
766,620 |
| Split-adjusted Price |
15.90 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2019
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.85
|
15.90
|
15.95
|
15.90
|
766,620
|
|
|
3/5/2019
|
+0.25 / +1.59%
|
15.70
|
16.50
|
15.70
|
16.00
|
16.09
|
16.00
|
1,188,760
|
|
|
3/4/2019
|
-0.10 / -0.63%
|
15.85
|
15.85
|
15.65
|
15.75
|
15.81
|
15.75
|
924,910
|
|
|
3/1/2019
|
+0.25 / +1.60%
|
15.60
|
16.00
|
15.50
|
15.85
|
15.79
|
15.85
|
423,780
|
|
|
2/28/2019
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.45
|
15.60
|
15.63
|
15.60
|
677,530
|
|
|
2/27/2019
|
+0.05 / +0.32%
|
15.65
|
15.80
|
15.65
|
15.70
|
15.69
|
15.70
|
294,130
|
|
|
2/26/2019
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.65
|
15.65
|
15.81
|
15.65
|
540,600
|
|
|
2/25/2019
|
+0.15 / +0.96%
|
15.70
|
16.10
|
15.70
|
15.85
|
15.84
|
15.85
|
1,471,320
|
|
|
2/22/2019
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.61
|
15.70
|
301,670
|
|
|
2/21/2019
|
+0.20 / +1.30%
|
15.50
|
15.70
|
15.30
|
15.60
|
15.56
|
15.60
|
541,000
|
|
|
2/20/2019
|
-0.15 / -0.96%
|
15.55
|
15.70
|
15.40
|
15.40
|
15.57
|
15.40
|
1,806,710
|
|
|
2/19/2019
|
-0.15 / -0.96%
|
15.70
|
15.80
|
15.55
|
15.55
|
15.65
|
15.55
|
1,165,700
|
|
|
2/18/2019
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.10
|
15.70
|
15.58
|
15.70
|
631,440
|
|
|
2/15/2019
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.00
|
15.70
|
15.46
|
15.70
|
5,954,840
|
|
|
2/14/2019
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.00
|
15.50
|
15.46
|
15.50
|
1,859,640
|
|
|
2/13/2019
|
+0.40 / +2.65%
|
15.10
|
15.55
|
15.10
|
15.50
|
15.21
|
15.50
|
2,169,470
|
|
|
2/12/2019
|
+0.50 / +3.42%
|
14.75
|
15.10
|
14.70
|
15.10
|
15.00
|
15.10
|
537,510
|
|
|
2/11/2019
|
+0.15 / +1.04%
|
14.60
|
14.75
|
14.30
|
14.60
|
14.55
|
14.60
|
266,030
|
|
|
2/1/2019
|
+0.15 / +1.05%
|
14.25
|
14.60
|
14.25
|
14.45
|
14.39
|
14.45
|
179,260
|
|
|
1/31/2019
|
+0.10 / +0.70%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.11
|
14.30
|
405,580
|
|
|
1/30/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.08
|
14.20
|
2,202,900
|
|
|
1/29/2019
|
-0.20 / -1.39%
|
14.40
|
14.40
|
13.95
|
14.20
|
14.20
|
14.20
|
188,390
|
|
|
1/28/2019
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.90
|
14.40
|
14.30
|
14.40
|
364,690
|
|
|
1/25/2019
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.30
|
14.40
|
2,171,100
|
|
|
1/24/2019
|
+0.20 / +1.40%
|
14.30
|
14.55
|
14.30
|
14.50
|
14.38
|
14.50
|
745,040
|
|
|
1/23/2019
|
+0.10 / +0.70%
|
14.20
|
14.80
|
14.20
|
14.30
|
14.31
|
14.30
|
249,850
|
|
|
1/22/2019
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.30
|
14.20
|
13.89
|
14.20
|
1,848,390
|
|
|
1/21/2019
|
-0.80 / -5.67%
|
14.10
|
14.20
|
13.30
|
13.30
|
13.68
|
13.30
|
281,280
|
|
|
1/18/2019
|
-0.15 / -1.05%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.15
|
14.10
|
197,760
|
|
|
1/17/2019
|
-0.25 / -1.72%
|
14.50
|
14.50
|
14.20
|
14.25
|
14.28
|
14.25
|
221,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|