|
|
Closing price on 5/28/2020
|
|
| Open |
14.35 |
| High |
14.55 |
| Low |
14.35 |
| Volume |
705,860 |
| Split-adjusted Price |
14.35 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
0.00 / 0.00%
|
14.35
|
14.55
|
14.35
|
14.35
|
14.40
|
14.35
|
705,860
|
|
|
5/27/2020
|
-0.05 / -0.35%
|
14.50
|
14.60
|
14.35
|
14.35
|
14.45
|
14.35
|
768,110
|
|
|
5/26/2020
|
+0.05 / +0.35%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.33
|
14.40
|
1,093,200
|
|
|
5/25/2020
|
-0.15 / -1.03%
|
14.20
|
14.50
|
14.20
|
14.35
|
14.34
|
14.35
|
1,425,910
|
|
|
5/22/2020
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.35
|
14.50
|
14.49
|
14.50
|
751,260
|
|
|
5/21/2020
|
+0.40 / +2.82%
|
14.30
|
14.80
|
14.25
|
14.60
|
14.55
|
14.60
|
2,136,770
|
|
|
5/20/2020
|
+0.20 / +1.43%
|
13.85
|
14.85
|
13.80
|
14.20
|
14.26
|
14.20
|
4,626,900
|
|
|
5/19/2020
|
-0.20 / -1.41%
|
14.40
|
14.40
|
13.95
|
14.00
|
14.09
|
14.00
|
20,126,080
|
|
|
5/18/2020
|
-0.20 / -1.39%
|
14.45
|
14.50
|
14.00
|
14.20
|
14.18
|
14.20
|
1,280,580
|
|
|
5/15/2020
|
+0.50 / +3.60%
|
14.80
|
14.80
|
14.10
|
14.40
|
14.40
|
14.40
|
2,271,940
|
|
|
5/14/2020
|
-0.10 / -0.71%
|
13.80
|
13.90
|
13.40
|
13.90
|
13.68
|
13.90
|
1,166,620
|
|
|
5/13/2020
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
14.00
|
13.93
|
14.00
|
765,240
|
|
|
5/12/2020
|
+0.20 / +1.45%
|
14.00
|
14.10
|
13.75
|
14.00
|
13.86
|
14.00
|
610,090
|
|
|
5/11/2020
|
+0.90 / +6.98%
|
13.00
|
13.80
|
12.90
|
13.80
|
13.59
|
13.80
|
12,457,980
|
|
|
5/8/2020
|
+0.15 / +1.18%
|
12.75
|
12.90
|
12.70
|
12.90
|
12.82
|
12.90
|
1,150,690
|
|
|
5/7/2020
|
-0.20 / -1.54%
|
12.85
|
12.95
|
12.75
|
12.75
|
12.86
|
12.75
|
113,640
|
|
|
5/6/2020
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.80
|
12.95
|
12.90
|
12.95
|
383,840
|
|
|
5/5/2020
|
+0.05 / +0.39%
|
12.90
|
12.95
|
12.70
|
12.95
|
12.88
|
12.95
|
1,081,070
|
|
|
5/4/2020
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.50
|
12.90
|
12.81
|
12.90
|
181,770
|
|
|
4/29/2020
|
-0.10 / -0.77%
|
13.20
|
13.20
|
12.85
|
12.90
|
12.92
|
12.90
|
608,120
|
|
|
4/28/2020
|
+0.05 / +0.39%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.06
|
13.00
|
229,070
|
|
|
4/27/2020
|
+0.15 / +1.17%
|
12.80
|
13.30
|
12.80
|
12.95
|
12.94
|
12.95
|
2,923,850
|
|
|
4/24/2020
|
+0.10 / +0.79%
|
13.55
|
13.55
|
12.75
|
12.80
|
13.20
|
12.80
|
1,889,660
|
|
|
4/23/2020
|
0.00 / 0.00%
|
12.55
|
12.70
|
12.50
|
12.70
|
12.60
|
12.70
|
65,080
|
|
|
4/22/2020
|
+0.05 / +0.40%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.63
|
12.70
|
345,100
|
|
|
4/21/2020
|
-0.10 / -0.78%
|
12.70
|
12.75
|
12.45
|
12.65
|
12.65
|
12.65
|
226,360
|
|
|
4/20/2020
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.65
|
12.75
|
12.72
|
12.75
|
795,400
|
|
|
4/17/2020
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.60
|
12.75
|
12.69
|
12.75
|
71,940
|
|
|
4/16/2020
|
-0.05 / -0.39%
|
12.55
|
12.75
|
12.50
|
12.75
|
12.65
|
12.75
|
1,175,840
|
|
|
4/15/2020
|
+0.15 / +1.19%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.63
|
12.80
|
223,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|