|
|
Closing price on 5/17/2021
|
|
| Open |
10.80 |
| High |
10.95 |
| Low |
10.65 |
| Volume |
7,647,600 |
| Split-adjusted Price |
10.70 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
-0.30 / -2.73%
|
10.80
|
10.95
|
10.65
|
10.70
|
10.65
|
10.70
|
7,647,600
|
|
|
5/14/2021
|
-0.35 / -3.08%
|
11.35
|
11.40
|
11.00
|
11.00
|
11.16
|
11.00
|
16,849,300
|
|
|
5/13/2021
|
-0.15 / -1.30%
|
11.50
|
11.85
|
11.35
|
11.35
|
11.57
|
11.35
|
10,030,500
|
|
|
5/12/2021
|
+0.75 / +6.98%
|
10.70
|
11.50
|
10.70
|
11.50
|
11.12
|
11.50
|
9,823,300
|
|
|
5/11/2021
|
+0.10 / +0.94%
|
10.65
|
10.95
|
10.65
|
10.75
|
10.78
|
10.75
|
16,686,600
|
|
|
5/10/2021
|
-0.05 / -0.47%
|
10.50
|
10.70
|
10.30
|
10.65
|
10.52
|
10.65
|
9,969,000
|
|
|
5/7/2021
|
-0.40 / -3.60%
|
11.10
|
11.15
|
10.70
|
10.70
|
10.85
|
10.70
|
10,400,700
|
|
|
5/6/2021
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.19
|
11.10
|
5,636,200
|
|
|
5/5/2021
|
0.00 / 0.00%
|
11.20
|
11.45
|
11.05
|
11.20
|
11.21
|
11.20
|
10,909,600
|
|
|
5/4/2021
|
-0.30 / -2.61%
|
11.10
|
11.35
|
11.05
|
11.20
|
11.18
|
11.20
|
7,656,000
|
|
|
4/29/2021
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.41
|
11.50
|
6,011,500
|
|
|
4/28/2021
|
+0.05 / +0.44%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.47
|
11.50
|
6,293,300
|
|
|
4/27/2021
|
-0.05 / -0.43%
|
11.45
|
11.60
|
11.30
|
11.45
|
11.43
|
11.45
|
5,743,500
|
|
|
4/26/2021
|
-0.10 / -0.86%
|
11.65
|
11.80
|
11.40
|
11.50
|
11.52
|
11.50
|
8,160,100
|
|
|
4/23/2021
|
+0.30 / +2.65%
|
11.30
|
11.80
|
11.15
|
11.60
|
11.44
|
11.60
|
11,281,700
|
|
|
4/22/2021
|
-0.70 / -5.83%
|
11.75
|
11.90
|
11.30
|
11.30
|
11.62
|
11.30
|
14,223,000
|
|
|
4/20/2021
|
-0.30 / -2.44%
|
12.30
|
12.40
|
11.90
|
12.00
|
12.14
|
12.00
|
10,741,500
|
|
|
4/19/2021
|
+0.10 / +0.82%
|
12.10
|
12.55
|
11.90
|
12.30
|
12.22
|
12.30
|
14,592,780
|
|
|
4/16/2021
|
-0.45 / -3.56%
|
12.60
|
12.65
|
11.85
|
12.20
|
12.21
|
12.20
|
21,936,500
|
|
|
4/15/2021
|
-0.30 / -2.32%
|
13.00
|
13.30
|
12.65
|
12.65
|
12.95
|
12.65
|
26,125,800
|
|
|
4/14/2021
|
-0.10 / -0.77%
|
12.70
|
13.10
|
12.60
|
12.95
|
12.89
|
12.95
|
17,775,680
|
|
|
4/13/2021
|
-0.05 / -0.38%
|
13.50
|
13.60
|
12.85
|
13.05
|
13.30
|
13.05
|
28,170,900
|
|
|
4/12/2021
|
+0.85 / +6.94%
|
12.50
|
13.10
|
12.20
|
13.10
|
12.25
|
13.10
|
24,465,400
|
|
|
4/9/2021
|
+0.25 / +2.08%
|
12.00
|
12.50
|
11.95
|
12.25
|
12.22
|
12.25
|
42,934,585
|
|
|
4/8/2021
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.85
|
12.00
|
12.03
|
12.00
|
14,055,900
|
|
|
4/7/2021
|
+0.15 / +1.27%
|
11.80
|
12.20
|
11.70
|
12.00
|
11.96
|
12.00
|
11,921,600
|
|
|
4/6/2021
|
-0.25 / -2.07%
|
12.00
|
12.10
|
11.80
|
11.85
|
11.96
|
11.85
|
8,874,400
|
|
|
4/5/2021
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.14
|
12.10
|
19,477,300
|
|
|
4/2/2021
|
+0.40 / +3.45%
|
11.75
|
12.15
|
11.60
|
12.00
|
11.85
|
12.00
|
30,545,500
|
|
|
4/1/2021
|
0.00 / 0.00%
|
11.60
|
11.75
|
11.55
|
11.60
|
11.63
|
11.60
|
6,811,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|