|
|
Closing price on 5/27/2022
|
|
| Open |
6.41 |
| High |
6.68 |
| Low |
6.37 |
| Volume |
7,432,600 |
| Split-adjusted Price |
6.60 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.28 / +4.43%
|
6.41
|
6.68
|
6.37
|
6.60
|
6.55
|
6.60
|
7,432,600
|
|
|
5/26/2022
|
+0.04 / +0.64%
|
6.32
|
6.45
|
6.22
|
6.32
|
6.34
|
6.32
|
5,011,500
|
|
|
5/25/2022
|
+0.18 / +2.95%
|
6.10
|
6.31
|
6.05
|
6.28
|
6.19
|
6.28
|
3,018,900
|
|
|
5/24/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.03
|
6.10
|
4,302,100
|
|
|
5/23/2022
|
-0.06 / -0.97%
|
6.25
|
6.28
|
6.00
|
6.10
|
6.17
|
6.10
|
25,873,800
|
|
|
5/20/2022
|
-0.07 / -1.12%
|
6.12
|
6.28
|
6.10
|
6.16
|
6.18
|
6.16
|
4,293,000
|
|
|
5/19/2022
|
-0.07 / -1.11%
|
6.05
|
6.28
|
6.05
|
6.23
|
6.17
|
6.23
|
3,623,200
|
|
|
5/18/2022
|
+0.05 / +0.80%
|
6.35
|
6.47
|
6.26
|
6.30
|
6.37
|
6.30
|
28,839,100
|
|
|
5/17/2022
|
+0.40 / +6.84%
|
5.91
|
6.25
|
5.85
|
6.25
|
6.13
|
6.25
|
5,073,700
|
|
|
5/16/2022
|
+0.03 / +0.52%
|
6.07
|
6.12
|
5.85
|
5.85
|
6.02
|
5.85
|
3,506,000
|
|
|
5/13/2022
|
-0.43 / -6.88%
|
6.25
|
6.41
|
5.82
|
5.82
|
5.99
|
5.82
|
7,268,500
|
|
|
5/12/2022
|
-0.46 / -6.86%
|
6.70
|
6.71
|
6.25
|
6.25
|
6.45
|
6.25
|
4,516,800
|
|
|
5/11/2022
|
+0.16 / +2.44%
|
6.55
|
6.80
|
6.55
|
6.71
|
6.66
|
6.71
|
3,115,200
|
|
|
5/10/2022
|
+0.08 / +1.24%
|
6.20
|
6.55
|
6.12
|
6.55
|
6.31
|
6.55
|
5,525,300
|
|
|
5/9/2022
|
-0.48 / -6.91%
|
6.95
|
6.95
|
6.47
|
6.47
|
6.63
|
6.47
|
8,346,900
|
|
|
5/6/2022
|
-0.06 / -0.86%
|
6.95
|
7.11
|
6.90
|
6.95
|
7.01
|
6.95
|
5,407,000
|
|
|
5/5/2022
|
-0.15 / -2.09%
|
7.19
|
7.25
|
7.01
|
7.01
|
7.14
|
7.01
|
4,548,000
|
|
|
5/4/2022
|
-0.19 / -2.59%
|
7.35
|
7.35
|
7.16
|
7.16
|
7.22
|
7.16
|
5,033,200
|
|
|
4/29/2022
|
+0.06 / +0.82%
|
7.18
|
7.37
|
7.18
|
7.35
|
7.29
|
7.35
|
7,169,900
|
|
|
4/28/2022
|
-0.09 / -1.22%
|
7.38
|
7.42
|
7.20
|
7.29
|
7.31
|
7.29
|
4,940,000
|
|
|
4/27/2022
|
+0.16 / +2.22%
|
7.22
|
7.42
|
7.10
|
7.38
|
7.26
|
7.38
|
5,773,400
|
|
|
4/26/2022
|
+0.37 / +5.40%
|
6.85
|
7.22
|
6.66
|
7.22
|
7.01
|
7.22
|
7,911,700
|
|
|
4/25/2022
|
-0.29 / -4.06%
|
7.10
|
7.29
|
6.70
|
6.85
|
7.06
|
6.85
|
7,752,500
|
|
|
4/22/2022
|
+0.17 / +2.44%
|
7.03
|
7.26
|
6.80
|
7.14
|
7.11
|
7.14
|
8,128,100
|
|
|
4/21/2022
|
-0.52 / -6.94%
|
7.05
|
7.45
|
6.97
|
6.97
|
7.06
|
6.97
|
16,192,300
|
|
|
4/20/2022
|
-0.56 / -6.96%
|
7.63
|
8.00
|
7.49
|
7.49
|
7.62
|
7.49
|
11,981,200
|
|
|
4/19/2022
|
-0.60 / -6.94%
|
8.70
|
8.73
|
8.05
|
8.05
|
8.21
|
8.05
|
14,797,500
|
|
|
4/18/2022
|
-0.65 / -6.99%
|
8.70
|
9.00
|
8.65
|
8.65
|
8.69
|
8.65
|
16,138,800
|
|
|
4/15/2022
|
-0.02 / -0.21%
|
9.26
|
9.68
|
9.26
|
9.30
|
9.43
|
9.30
|
7,704,900
|
|
|
4/14/2022
|
-0.19 / -2.00%
|
9.60
|
9.65
|
9.26
|
9.32
|
9.45
|
9.32
|
5,474,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|