|
|
Closing price on 5/10/2017
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.10 |
| Volume |
1,434,990 |
| Split-adjusted Price |
11.15 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2017
|
-0.50 / -4.29%
|
11.50
|
11.70
|
11.10
|
11.15
|
11.32
|
11.15
|
1,434,990
|
|
|
5/9/2017
|
+0.65 / +5.91%
|
10.40
|
11.70
|
10.25
|
11.65
|
10.43
|
11.65
|
23,360,280
|
|
|
5/8/2017
|
-0.80 / -6.78%
|
11.55
|
11.60
|
11.00
|
11.00
|
11.13
|
11.00
|
5,223,950
|
|
|
5/5/2017
|
-0.55 / -4.45%
|
12.45
|
12.45
|
11.75
|
11.80
|
12.07
|
11.80
|
2,283,290
|
|
|
5/4/2017
|
+0.50 / +4.22%
|
11.90
|
12.50
|
11.90
|
12.35
|
12.31
|
12.35
|
3,021,790
|
|
|
5/3/2017
|
+0.15 / +1.28%
|
11.55
|
11.85
|
11.40
|
11.85
|
11.56
|
11.85
|
2,480,050
|
|
|
4/28/2017
|
-0.20 / -1.68%
|
11.75
|
11.95
|
11.55
|
11.70
|
11.82
|
11.70
|
1,824,660
|
|
|
4/27/2017
|
+0.05 / +0.42%
|
11.95
|
11.95
|
11.75
|
11.90
|
11.89
|
11.90
|
1,267,100
|
|
|
4/26/2017
|
+0.40 / +3.49%
|
11.50
|
12.00
|
11.45
|
11.85
|
11.77
|
11.85
|
1,582,980
|
|
|
4/25/2017
|
-0.20 / -1.72%
|
11.85
|
11.85
|
11.35
|
11.45
|
11.60
|
11.45
|
2,664,310
|
|
|
4/24/2017
|
+0.50 / +4.48%
|
11.25
|
11.85
|
11.20
|
11.65
|
11.60
|
11.65
|
2,083,350
|
|
|
4/21/2017
|
+0.25 / +2.29%
|
10.90
|
11.25
|
10.90
|
11.15
|
11.10
|
11.15
|
963,150
|
|
|
4/20/2017
|
+0.20 / +1.87%
|
10.70
|
11.10
|
10.65
|
10.90
|
10.88
|
10.90
|
1,332,140
|
|
|
4/19/2017
|
+0.10 / +0.94%
|
10.55
|
10.80
|
10.50
|
10.70
|
10.69
|
10.70
|
889,150
|
|
|
4/18/2017
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.10
|
10.60
|
10.47
|
10.60
|
1,115,300
|
|
|
4/17/2017
|
+0.10 / +0.95%
|
10.70
|
10.95
|
10.60
|
10.60
|
10.75
|
10.60
|
1,823,900
|
|
|
4/14/2017
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.54
|
10.50
|
1,250,810
|
|
|
4/13/2017
|
0.00 / 0.00%
|
10.70
|
11.05
|
10.40
|
10.70
|
10.71
|
10.70
|
3,137,420
|
|
|
4/12/2017
|
-0.80 / -6.96%
|
11.40
|
11.50
|
10.70
|
10.70
|
10.89
|
10.70
|
4,025,110
|
|
|
4/11/2017
|
-0.10 / -0.86%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.65
|
11.50
|
790,430
|
|
|
4/10/2017
|
+0.05 / +0.43%
|
11.55
|
12.00
|
11.55
|
11.60
|
11.68
|
11.60
|
768,580
|
|
|
4/7/2017
|
-0.15 / -1.28%
|
11.65
|
11.70
|
11.50
|
11.55
|
11.59
|
11.55
|
1,944,610
|
|
|
4/5/2017
|
-0.50 / -4.10%
|
12.20
|
12.40
|
11.70
|
11.70
|
11.98
|
11.70
|
1,595,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|