|
|
Closing price on 4/23/2018
|
|
| Open |
8.90 |
| High |
8.97 |
| Low |
8.40 |
| Volume |
840,070 |
| Split-adjusted Price |
8.40 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2018
|
-0.44 / -4.98%
|
8.90
|
8.97
|
8.40
|
8.40
|
8.63
|
8.40
|
840,070
|
|
|
4/20/2018
|
-0.01 / -0.11%
|
8.85
|
8.94
|
8.71
|
8.84
|
8.81
|
8.84
|
271,940
|
|
|
4/19/2018
|
+0.15 / +1.72%
|
8.70
|
9.01
|
8.60
|
8.85
|
8.83
|
8.85
|
1,060,510
|
|
|
4/18/2018
|
-0.39 / -4.29%
|
9.05
|
9.13
|
8.70
|
8.70
|
8.95
|
8.70
|
1,693,030
|
|
|
4/17/2018
|
+0.27 / +3.06%
|
9.10
|
9.28
|
9.05
|
9.09
|
9.15
|
9.09
|
3,486,080
|
|
|
4/16/2018
|
+0.57 / +6.91%
|
8.32
|
8.82
|
8.32
|
8.82
|
8.75
|
8.82
|
2,328,750
|
|
|
4/13/2018
|
-0.02 / -0.24%
|
8.27
|
8.50
|
8.25
|
8.25
|
8.31
|
8.25
|
1,092,730
|
|
|
4/12/2018
|
-0.31 / -3.61%
|
8.50
|
8.58
|
8.16
|
8.27
|
8.34
|
8.27
|
1,777,100
|
|
|
4/11/2018
|
-0.30 / -3.38%
|
8.80
|
8.87
|
8.57
|
8.58
|
8.69
|
8.58
|
3,315,030
|
|
|
4/10/2018
|
-0.21 / -2.31%
|
9.00
|
9.01
|
8.78
|
8.88
|
8.86
|
8.88
|
6,482,850
|
|
|
4/9/2018
|
-0.03 / -0.33%
|
9.02
|
9.13
|
9.00
|
9.09
|
9.07
|
9.09
|
2,243,680
|
|
|
4/6/2018
|
+0.05 / +0.55%
|
9.07
|
9.27
|
9.06
|
9.12
|
9.18
|
9.12
|
3,064,580
|
|
|
4/5/2018
|
+0.02 / +0.22%
|
9.00
|
9.10
|
8.92
|
9.07
|
8.99
|
9.07
|
1,665,230
|
|
|
4/4/2018
|
-0.02 / -0.22%
|
9.30
|
9.30
|
8.97
|
9.05
|
9.10
|
9.05
|
1,912,990
|
|
|
4/3/2018
|
+0.59 / +6.96%
|
8.41
|
9.07
|
8.41
|
9.07
|
8.94
|
9.07
|
3,724,120
|
|
|
4/2/2018
|
-0.37 / -4.18%
|
8.40
|
8.75
|
8.25
|
8.48
|
8.41
|
8.48
|
10,729,230
|
|
|
3/30/2018
|
-0.01 / -0.11%
|
8.86
|
8.98
|
8.84
|
8.85
|
8.89
|
8.85
|
1,083,510
|
|
|
3/29/2018
|
+0.06 / +0.68%
|
8.90
|
9.01
|
8.81
|
8.86
|
8.91
|
8.86
|
1,803,390
|
|
|
3/28/2018
|
-0.35 / -3.83%
|
9.04
|
9.10
|
8.80
|
8.80
|
8.92
|
8.80
|
1,998,900
|
|
|
3/27/2018
|
-0.09 / -0.97%
|
9.25
|
9.28
|
9.00
|
9.15
|
9.13
|
9.15
|
2,390,470
|
|
|
3/26/2018
|
+0.09 / +0.98%
|
9.33
|
9.33
|
9.12
|
9.24
|
9.23
|
9.24
|
1,880,020
|
|
|
3/23/2018
|
+0.11 / +1.22%
|
9.04
|
9.60
|
8.83
|
9.15
|
9.23
|
9.15
|
5,768,380
|
|
|
3/22/2018
|
+0.59 / +6.98%
|
8.45
|
9.04
|
8.45
|
9.04
|
8.80
|
9.04
|
4,636,070
|
|
|
3/21/2018
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.43
|
8.45
|
8.50
|
8.45
|
1,302,400
|
|
|
3/20/2018
|
+0.01 / +0.12%
|
8.25
|
8.63
|
8.23
|
8.45
|
8.49
|
8.45
|
2,223,210
|
|
|
3/19/2018
|
-0.36 / -4.09%
|
8.66
|
8.79
|
8.19
|
8.44
|
8.44
|
8.44
|
6,219,690
|
|
|
3/16/2018
|
-0.30 / -3.30%
|
9.10
|
9.20
|
8.60
|
8.80
|
9.01
|
8.80
|
5,294,900
|
|
|
3/15/2018
|
+0.30 / +3.41%
|
8.93
|
9.30
|
8.90
|
9.10
|
9.11
|
9.10
|
7,396,770
|
|
|
3/14/2018
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.59
|
8.80
|
3,943,540
|
|
|
3/13/2018
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.17
|
8.40
|
8.33
|
8.40
|
4,079,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|