|
|
Closing price on 3/9/2016
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
3,846,340 |
| Split-adjusted Price |
8.00 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/2/2016
|
-1.00 / -6.94%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
635,150
|
|
|
2/1/2016
|
-1.00 / -6.49%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1,661,750
|
|
|
1/29/2016
|
-1.10 / -6.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
64,500
|
|
|
1/28/2016
|
-1.20 / -6.78%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5,630
|
|
|
1/27/2016
|
-1.30 / -6.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2,206,380
|
|
|
1/26/2016
|
-1.40 / -6.86%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
522,350
|
|
|
1/25/2016
|
-1.50 / -6.85%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
584,100
|
|
|
1/22/2016
|
-0.60 / -2.67%
|
21.50
|
21.90
|
21.00
|
21.90
|
21.00
|
21.90
|
32,650
|
|
|
1/21/2016
|
-0.50 / -2.17%
|
22.50
|
22.50
|
21.40
|
22.50
|
22.01
|
22.50
|
1,139,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|