|
|
Closing price on 4/22/2020
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.30 |
| Volume |
345,100 |
| Split-adjusted Price |
12.70 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2020
|
+0.05 / +0.40%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.63
|
12.70
|
345,100
|
|
|
4/21/2020
|
-0.10 / -0.78%
|
12.70
|
12.75
|
12.45
|
12.65
|
12.65
|
12.65
|
226,360
|
|
|
4/20/2020
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.65
|
12.75
|
12.72
|
12.75
|
795,400
|
|
|
4/17/2020
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.60
|
12.75
|
12.69
|
12.75
|
71,940
|
|
|
4/16/2020
|
-0.05 / -0.39%
|
12.55
|
12.75
|
12.50
|
12.75
|
12.65
|
12.75
|
1,175,840
|
|
|
4/15/2020
|
+0.15 / +1.19%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.63
|
12.80
|
223,630
|
|
|
4/14/2020
|
-0.05 / -0.39%
|
12.60
|
12.65
|
12.50
|
12.65
|
12.59
|
12.65
|
91,240
|
|
|
4/13/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.70
|
12.65
|
12.70
|
393,890
|
|
|
4/10/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.64
|
12.70
|
56,950
|
|
|
4/9/2020
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.35
|
12.70
|
12.59
|
12.70
|
1,207,890
|
|
|
4/8/2020
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.50
|
12.70
|
12.64
|
12.70
|
100,100
|
|
|
4/7/2020
|
+0.05 / +0.39%
|
12.90
|
12.90
|
12.50
|
12.75
|
12.70
|
12.75
|
39,070
|
|
|
4/6/2020
|
+0.40 / +3.25%
|
12.90
|
12.90
|
12.40
|
12.70
|
12.77
|
12.70
|
522,540
|
|
|
4/3/2020
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.46
|
12.30
|
1,185,670
|
|
|
4/1/2020
|
+0.30 / +2.46%
|
12.30
|
12.50
|
12.00
|
12.50
|
12.40
|
12.50
|
69,520
|
|
|
3/31/2020
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.50
|
12.20
|
11.98
|
12.20
|
411,100
|
|
|
3/30/2020
|
-0.10 / -0.81%
|
12.20
|
12.20
|
11.65
|
12.20
|
12.00
|
12.20
|
229,240
|
|
|
3/27/2020
|
+0.10 / +0.82%
|
12.25
|
12.30
|
11.70
|
12.30
|
12.23
|
12.30
|
201,330
|
|
|
3/26/2020
|
-0.30 / -2.40%
|
12.40
|
12.60
|
12.20
|
12.20
|
12.35
|
12.20
|
530,920
|
|
|
3/25/2020
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.55
|
12.50
|
35,550
|
|
|
3/24/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.70
|
12.61
|
12.70
|
1,027,000
|
|
|
3/23/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.00
|
12.70
|
12.64
|
12.70
|
2,939,060
|
|
|
3/20/2020
|
-0.10 / -0.78%
|
12.40
|
12.80
|
12.40
|
12.70
|
12.64
|
12.70
|
5,157,200
|
|
|
3/19/2020
|
-0.05 / -0.39%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.70
|
12.80
|
382,480
|
|
|
3/18/2020
|
+0.10 / +0.78%
|
12.80
|
12.85
|
12.60
|
12.85
|
12.75
|
12.85
|
379,390
|
|
|
3/17/2020
|
-0.20 / -1.54%
|
12.15
|
12.90
|
12.15
|
12.75
|
12.79
|
12.75
|
491,450
|
|
|
3/16/2020
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.75
|
12.95
|
12.86
|
12.95
|
482,090
|
|
|
3/13/2020
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.40
|
12.95
|
12.87
|
12.95
|
546,030
|
|
|
3/12/2020
|
-0.20 / -1.52%
|
12.85
|
13.00
|
12.30
|
13.00
|
12.59
|
13.00
|
1,071,480
|
|
|
3/11/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.85
|
13.20
|
13.10
|
13.20
|
2,165,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|