|
|
Closing price on 4/14/2022
|
|
| Open |
9.60 |
| High |
9.65 |
| Low |
9.26 |
| Volume |
5,474,600 |
| Split-adjusted Price |
9.32 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2022
|
-0.19 / -2.00%
|
9.60
|
9.65
|
9.26
|
9.32
|
9.45
|
9.32
|
5,474,600
|
|
|
4/13/2022
|
+0.31 / +3.37%
|
9.20
|
9.54
|
9.15
|
9.51
|
9.33
|
9.51
|
7,415,300
|
|
|
4/12/2022
|
-0.41 / -4.27%
|
9.63
|
9.88
|
9.20
|
9.20
|
9.52
|
9.20
|
12,672,500
|
|
|
4/8/2022
|
-0.54 / -5.32%
|
10.30
|
10.30
|
9.61
|
9.61
|
9.93
|
9.61
|
15,668,800
|
|
|
4/7/2022
|
+0.05 / +0.50%
|
10.15
|
10.40
|
9.95
|
10.15
|
10.14
|
10.15
|
9,139,800
|
|
|
4/6/2022
|
-0.25 / -2.42%
|
10.20
|
10.45
|
10.10
|
10.10
|
10.26
|
10.10
|
8,048,100
|
|
|
4/5/2022
|
+0.15 / +1.47%
|
10.20
|
10.65
|
10.10
|
10.35
|
10.33
|
10.35
|
10,164,900
|
|
|
4/4/2022
|
+0.10 / +0.99%
|
10.35
|
10.40
|
10.20
|
10.20
|
10.28
|
10.20
|
6,038,000
|
|
|
4/1/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.81
|
10.10
|
10.03
|
10.10
|
10,668,100
|
|
|
3/31/2022
|
-0.30 / -2.88%
|
10.45
|
10.60
|
10.10
|
10.10
|
10.30
|
10.10
|
11,348,000
|
|
|
3/30/2022
|
-0.25 / -2.35%
|
10.40
|
10.95
|
10.25
|
10.40
|
10.60
|
10.40
|
15,521,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|