|
|
Closing price on 5/23/2018
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
823,950 |
| Split-adjusted Price |
8.00 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
-0.28 / -3.38%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.12
|
8.00
|
823,950
|
|
|
5/22/2018
|
-0.27 / -3.16%
|
8.46
|
8.54
|
8.25
|
8.28
|
8.33
|
8.28
|
2,532,220
|
|
|
5/21/2018
|
-0.03 / -0.35%
|
8.58
|
8.58
|
8.45
|
8.55
|
8.52
|
8.55
|
383,990
|
|
|
5/18/2018
|
0.00 / 0.00%
|
8.58
|
8.62
|
8.50
|
8.58
|
8.58
|
8.58
|
729,320
|
|
|
5/17/2018
|
0.00 / 0.00%
|
8.46
|
8.64
|
8.46
|
8.58
|
8.54
|
8.58
|
206,140
|
|
|
5/16/2018
|
0.00 / 0.00%
|
8.52
|
8.59
|
8.45
|
8.58
|
8.51
|
8.58
|
678,010
|
|
|
5/15/2018
|
-0.03 / -0.35%
|
8.56
|
8.61
|
8.50
|
8.58
|
8.58
|
8.58
|
3,142,600
|
|
|
5/14/2018
|
-0.08 / -0.92%
|
8.69
|
8.70
|
8.56
|
8.61
|
8.66
|
8.61
|
793,030
|
|
|
5/11/2018
|
+0.01 / +0.12%
|
8.61
|
8.70
|
8.60
|
8.69
|
8.66
|
8.69
|
436,370
|
|
|
5/10/2018
|
-0.02 / -0.23%
|
8.70
|
8.74
|
8.61
|
8.68
|
8.65
|
8.68
|
753,770
|
|
|
5/9/2018
|
+0.01 / +0.12%
|
8.59
|
8.75
|
8.59
|
8.70
|
8.68
|
8.70
|
601,820
|
|
|
5/8/2018
|
-0.18 / -2.03%
|
8.85
|
8.89
|
8.60
|
8.69
|
8.79
|
8.69
|
1,031,440
|
|
|
5/7/2018
|
+0.27 / +3.14%
|
8.75
|
9.00
|
8.70
|
8.87
|
8.88
|
8.87
|
1,487,270
|
|
|
5/4/2018
|
+0.26 / +3.12%
|
8.50
|
8.78
|
8.50
|
8.60
|
8.65
|
8.60
|
1,174,430
|
|
|
5/3/2018
|
+0.04 / +0.48%
|
8.21
|
8.43
|
8.20
|
8.34
|
8.31
|
8.34
|
2,152,600
|
|
|
5/2/2018
|
-0.40 / -4.60%
|
8.69
|
8.70
|
8.30
|
8.30
|
8.56
|
8.30
|
1,669,760
|
|
|
4/27/2018
|
+0.03 / +0.35%
|
8.80
|
8.80
|
8.67
|
8.70
|
8.70
|
8.70
|
1,027,490
|
|
|
4/26/2018
|
+0.16 / +1.88%
|
8.65
|
8.89
|
8.51
|
8.67
|
8.74
|
8.67
|
1,818,370
|
|
|
4/24/2018
|
+0.11 / +1.31%
|
8.40
|
8.60
|
8.40
|
8.51
|
8.52
|
8.51
|
1,156,860
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|