|
|
Closing price on 4/2/2019
|
|
| Open |
15.45 |
| High |
15.60 |
| Low |
15.40 |
| Volume |
1,532,000 |
| Split-adjusted Price |
15.55 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2019
|
+0.10 / +0.65%
|
15.45
|
15.60
|
15.40
|
15.55
|
15.46
|
15.55
|
1,532,000
|
|
|
4/1/2019
|
-0.10 / -0.64%
|
15.30
|
15.55
|
15.20
|
15.45
|
15.40
|
15.45
|
647,840
|
|
|
3/29/2019
|
+0.05 / +0.32%
|
15.10
|
15.55
|
15.10
|
15.55
|
15.35
|
15.55
|
772,910
|
|
|
3/28/2019
|
-0.10 / -0.64%
|
15.10
|
15.60
|
14.90
|
15.50
|
15.29
|
15.50
|
1,151,860
|
|
|
3/27/2019
|
-0.35 / -2.19%
|
15.80
|
16.00
|
15.50
|
15.60
|
15.61
|
15.60
|
1,085,860
|
|
|
3/26/2019
|
-0.10 / -0.62%
|
16.80
|
16.80
|
15.60
|
15.95
|
16.48
|
15.95
|
4,455,500
|
|
|
3/25/2019
|
+1.05 / +7.00%
|
15.30
|
16.05
|
15.10
|
16.05
|
15.79
|
16.05
|
6,056,400
|
|
|
3/22/2019
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.90
|
15.00
|
14.99
|
15.00
|
312,680
|
|
|
3/21/2019
|
0.00 / 0.00%
|
14.90
|
15.05
|
14.85
|
15.00
|
14.97
|
15.00
|
173,790
|
|
|
3/20/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.92
|
15.00
|
249,530
|
|
|
3/19/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
15.00
|
14.97
|
15.00
|
419,200
|
|
|
3/18/2019
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.95
|
15.00
|
279,770
|
|
|
3/15/2019
|
-0.05 / -0.33%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.86
|
15.00
|
896,730
|
|
|
3/14/2019
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.05
|
15.05
|
15.07
|
15.05
|
97,470
|
|
|
3/13/2019
|
+0.10 / +0.67%
|
15.05
|
15.50
|
15.05
|
15.10
|
15.13
|
15.10
|
482,480
|
|
|
3/12/2019
|
-0.50 / -3.23%
|
15.45
|
15.80
|
15.00
|
15.00
|
15.34
|
15.00
|
965,070
|
|
|
3/11/2019
|
-0.10 / -0.64%
|
15.55
|
15.75
|
15.50
|
15.50
|
15.63
|
15.50
|
817,220
|
|
|
3/8/2019
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.66
|
15.60
|
638,900
|
|
|
3/7/2019
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.82
|
15.80
|
225,860
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|