|
Closing price on 4/9/2018
|
|
| Open |
9.02 |
| High |
9.13 |
| Low |
9.00 |
| Volume |
2,243,680 |
| Split-adjusted Price |
9.09 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/12/2018
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.16
|
8.30
|
8.27
|
8.30
|
3,634,260
|
|
|
3/9/2018
|
+0.23 / +2.89%
|
7.96
|
8.44
|
7.66
|
8.20
|
8.08
|
8.20
|
6,979,230
|
|
|
3/8/2018
|
+0.52 / +6.98%
|
7.97
|
7.97
|
7.68
|
7.97
|
7.93
|
7.97
|
15,156,980
|
|
|
3/7/2018
|
+0.48 / +6.89%
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
2,988,250
|
|
|
3/6/2018
|
+0.45 / +6.90%
|
6.75
|
6.97
|
6.65
|
6.97
|
6.88
|
6.97
|
3,813,550
|
|
|
3/5/2018
|
+0.27 / +4.32%
|
6.32
|
6.59
|
6.25
|
6.52
|
6.46
|
6.52
|
9,868,150
|
|
|
3/2/2018
|
+0.09 / +1.46%
|
6.13
|
6.25
|
6.07
|
6.25
|
6.15
|
6.25
|
4,113,410
|
|
|
3/1/2018
|
-0.04 / -0.65%
|
6.13
|
6.35
|
6.13
|
6.16
|
6.25
|
6.16
|
3,389,770
|
|
|
2/28/2018
|
-0.11 / -1.74%
|
6.29
|
6.29
|
6.17
|
6.20
|
6.22
|
6.20
|
3,556,840
|
|
|
2/27/2018
|
+0.16 / +2.60%
|
6.15
|
6.31
|
6.10
|
6.31
|
6.16
|
6.31
|
4,083,190
|
|
|
|