|
|
Closing price on 5/31/2021
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.35 |
| Volume |
9,600,800 |
| Split-adjusted Price |
10.50 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.35
|
10.50
|
10.44
|
10.50
|
9,600,800
|
|
|
5/28/2021
|
-0.10 / -0.93%
|
10.70
|
10.75
|
10.55
|
10.60
|
10.62
|
10.60
|
17,759,700
|
|
|
5/27/2021
|
-0.30 / -2.73%
|
11.00
|
11.25
|
10.60
|
10.70
|
10.91
|
10.70
|
5,629,500
|
|
|
5/26/2021
|
+0.40 / +3.77%
|
10.60
|
11.25
|
10.45
|
11.00
|
10.84
|
11.00
|
21,722,200
|
|
|
5/25/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.55
|
10.60
|
10.61
|
10.60
|
5,602,900
|
|
|
5/24/2021
|
+0.05 / +0.47%
|
10.65
|
10.75
|
10.50
|
10.60
|
10.62
|
10.60
|
8,094,500
|
|
|
5/21/2021
|
-0.05 / -0.47%
|
10.50
|
10.70
|
10.50
|
10.55
|
10.59
|
10.55
|
5,601,200
|
|
|
5/20/2021
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.59
|
10.60
|
6,058,300
|
|
|
5/19/2021
|
+0.05 / +0.47%
|
10.65
|
10.95
|
10.65
|
10.70
|
10.76
|
10.70
|
5,410,000
|
|
|
5/18/2021
|
-0.05 / -0.47%
|
10.60
|
10.75
|
10.50
|
10.65
|
10.50
|
10.65
|
6,286,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|