|
|
Closing price on 4/4/2017
|
|
| Open |
11.45 |
| High |
12.25 |
| Low |
11.30 |
| Volume |
2,517,420 |
| Split-adjusted Price |
12.20 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2017
|
+0.75 / +6.55%
|
11.45
|
12.25
|
11.30
|
12.20
|
11.83
|
12.20
|
2,517,420
|
|
|
4/3/2017
|
-0.15 / -1.29%
|
11.60
|
11.60
|
11.25
|
11.45
|
11.41
|
11.45
|
1,280,730
|
|
|
3/31/2017
|
+0.30 / +2.65%
|
11.30
|
11.65
|
11.20
|
11.60
|
11.37
|
11.60
|
1,138,240
|
|
|
3/30/2017
|
-0.30 / -2.59%
|
11.35
|
11.85
|
10.90
|
11.30
|
11.37
|
11.30
|
2,963,130
|
|
|
3/29/2017
|
-0.85 / -6.83%
|
12.00
|
12.40
|
11.60
|
11.60
|
11.75
|
11.60
|
5,127,160
|
|
|
3/28/2017
|
-0.10 / -0.80%
|
12.75
|
13.00
|
12.00
|
12.45
|
12.58
|
12.45
|
3,014,310
|
|
|
3/27/2017
|
+0.80 / +6.81%
|
11.60
|
12.55
|
11.30
|
12.55
|
12.00
|
12.55
|
3,443,850
|
|
|
3/24/2017
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.40
|
11.75
|
11.77
|
11.75
|
3,596,860
|
|
|
3/23/2017
|
+0.75 / +6.82%
|
11.10
|
11.75
|
11.10
|
11.75
|
11.67
|
11.75
|
3,519,070
|
|
|
3/22/2017
|
+0.55 / +5.26%
|
10.55
|
11.15
|
10.50
|
11.00
|
10.94
|
11.00
|
4,955,360
|
|
|
3/21/2017
|
+0.20 / +1.95%
|
10.10
|
10.60
|
10.05
|
10.45
|
10.33
|
10.45
|
2,145,150
|
|
|
3/20/2017
|
-0.05 / -0.49%
|
10.40
|
10.55
|
10.25
|
10.25
|
10.37
|
10.25
|
1,384,070
|
|
|
3/17/2017
|
+0.25 / +2.49%
|
10.35
|
10.40
|
10.00
|
10.30
|
10.20
|
10.30
|
2,056,450
|
|
|
3/16/2017
|
+0.64 / +6.80%
|
9.41
|
10.05
|
9.41
|
10.05
|
9.87
|
10.05
|
5,976,580
|
|
|
3/15/2017
|
+0.16 / +1.73%
|
9.25
|
9.45
|
9.22
|
9.41
|
9.38
|
9.41
|
1,332,490
|
|
|
3/14/2017
|
+0.06 / +0.65%
|
9.19
|
9.34
|
9.19
|
9.25
|
9.25
|
9.25
|
568,930
|
|
|
3/13/2017
|
-0.16 / -1.71%
|
9.30
|
9.35
|
9.16
|
9.19
|
9.21
|
9.19
|
673,040
|
|
|
3/10/2017
|
+0.07 / +0.75%
|
9.30
|
9.58
|
9.27
|
9.35
|
9.44
|
9.35
|
1,391,410
|
|
|
3/9/2017
|
+0.17 / +1.87%
|
9.11
|
9.50
|
9.01
|
9.28
|
9.28
|
9.28
|
1,268,050
|
|
|
3/8/2017
|
-0.07 / -0.76%
|
8.99
|
9.30
|
8.99
|
9.11
|
9.14
|
9.11
|
1,384,530
|
|
|
3/7/2017
|
-0.11 / -1.18%
|
9.30
|
9.30
|
9.15
|
9.18
|
9.24
|
9.18
|
848,830
|
|
|
3/6/2017
|
+0.24 / +2.65%
|
9.20
|
9.33
|
9.10
|
9.29
|
9.25
|
9.29
|
1,455,520
|
|
|
3/3/2017
|
+0.36 / +4.14%
|
8.69
|
9.05
|
8.63
|
9.05
|
8.86
|
9.05
|
1,288,030
|
|
|
3/2/2017
|
-0.06 / -0.69%
|
8.80
|
9.08
|
8.69
|
8.69
|
8.81
|
8.69
|
964,200
|
|
|
3/1/2017
|
-0.16 / -1.80%
|
8.90
|
8.99
|
8.67
|
8.75
|
8.81
|
8.75
|
1,141,500
|
|
|
2/28/2017
|
-0.19 / -2.09%
|
9.20
|
9.27
|
8.90
|
8.91
|
9.07
|
8.91
|
1,192,190
|
|
|
2/27/2017
|
+0.50 / +5.81%
|
8.51
|
9.20
|
8.45
|
9.10
|
8.85
|
9.10
|
1,253,450
|
|
|
2/24/2017
|
-0.55 / -6.01%
|
9.10
|
9.15
|
8.60
|
8.60
|
8.77
|
8.60
|
2,246,490
|
|
|
2/23/2017
|
-0.23 / -2.45%
|
9.39
|
9.59
|
9.12
|
9.15
|
9.33
|
9.15
|
2,151,700
|
|
|
2/22/2017
|
-0.14 / -1.47%
|
9.50
|
9.50
|
9.20
|
9.38
|
9.35
|
9.38
|
2,313,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|