|
|
Closing price on 3/9/2022
|
|
| Open |
9.95 |
| High |
10.10 |
| Low |
9.40 |
| Volume |
18,161,000 |
| Split-adjusted Price |
9.90 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2022
|
+0.10 / +1.12%
|
8.88
|
9.40
|
8.45
|
9.00
|
8.72
|
9.00
|
13,780,700
|
|
|
2/14/2022
|
-0.61 / -6.41%
|
8.90
|
9.20
|
8.90
|
8.90
|
9.02
|
8.90
|
28,254,900
|
|
|
2/11/2022
|
-0.29 / -2.96%
|
9.69
|
9.86
|
9.45
|
9.51
|
9.62
|
9.51
|
10,447,900
|
|
|
2/10/2022
|
+0.33 / +3.48%
|
9.47
|
9.99
|
9.47
|
9.80
|
9.72
|
9.80
|
12,894,100
|
|
|
2/9/2022
|
+0.02 / +0.21%
|
9.39
|
9.60
|
9.31
|
9.47
|
9.44
|
9.47
|
10,256,200
|
|
|
2/8/2022
|
+0.04 / +0.43%
|
9.45
|
9.57
|
9.30
|
9.45
|
9.43
|
9.45
|
7,315,500
|
|
|
2/7/2022
|
+0.42 / +4.67%
|
9.25
|
9.51
|
9.20
|
9.41
|
9.37
|
9.41
|
6,381,600
|
|
|
1/28/2022
|
-0.41 / -4.36%
|
9.21
|
9.27
|
8.75
|
8.99
|
8.99
|
8.99
|
13,490,500
|
|
|
1/27/2022
|
-0.10 / -1.05%
|
9.60
|
9.72
|
9.29
|
9.40
|
9.46
|
9.40
|
27,529,200
|
|
|
1/26/2022
|
+0.30 / +3.26%
|
9.22
|
9.64
|
9.08
|
9.50
|
9.34
|
9.50
|
10,736,600
|
|
|
1/25/2022
|
-0.43 / -4.47%
|
9.62
|
9.63
|
9.01
|
9.20
|
9.33
|
9.20
|
12,251,400
|
|
|
1/24/2022
|
-0.72 / -6.96%
|
10.35
|
10.35
|
9.63
|
9.63
|
9.85
|
9.63
|
12,866,400
|
|
|
1/21/2022
|
+0.05 / +0.49%
|
10.50
|
10.60
|
10.25
|
10.35
|
10.36
|
10.35
|
12,493,900
|
|
|
1/20/2022
|
+0.15 / +1.48%
|
10.00
|
10.35
|
9.48
|
10.30
|
9.88
|
10.30
|
14,947,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|