|
Closing price on 5/31/2023
|
|
| Open |
3.80 |
| High |
4.06 |
| Low |
3.80 |
| Volume |
6,201,900 |
| Split-adjusted Price |
3.95 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.10 / +2.60%
|
3.80
|
4.06
|
3.80
|
3.95
|
3.94
|
3.95
|
6,201,900
|
|
|
5/30/2023
|
-0.03 / -0.77%
|
3.88
|
3.91
|
3.81
|
3.85
|
3.86
|
3.85
|
3,031,500
|
|
|
5/29/2023
|
+0.07 / +1.84%
|
3.89
|
3.94
|
3.83
|
3.88
|
3.89
|
3.88
|
3,707,300
|
|
|
5/26/2023
|
+0.12 / +3.25%
|
3.70
|
3.93
|
3.69
|
3.81
|
3.80
|
3.81
|
4,358,800
|
|
|
5/25/2023
|
-0.05 / -1.34%
|
3.74
|
3.74
|
3.69
|
3.69
|
3.72
|
3.69
|
2,028,700
|
|
|
5/24/2023
|
-0.01 / -0.27%
|
3.79
|
3.79
|
3.74
|
3.74
|
3.76
|
3.74
|
1,925,900
|
|
|
5/23/2023
|
+0.02 / +0.54%
|
3.73
|
3.80
|
3.73
|
3.75
|
3.77
|
3.75
|
2,265,300
|
|
|
5/22/2023
|
-0.01 / -0.27%
|
3.80
|
3.80
|
3.61
|
3.73
|
3.74
|
3.73
|
2,645,700
|
|
|
5/19/2023
|
-0.08 / -2.09%
|
3.85
|
3.85
|
3.72
|
3.74
|
3.77
|
3.74
|
3,223,800
|
|
|
5/18/2023
|
-0.11 / -2.80%
|
3.99
|
4.00
|
3.82
|
3.82
|
3.91
|
3.82
|
4,976,100
|
|
|
5/17/2023
|
+0.02 / +0.51%
|
4.00
|
4.08
|
3.93
|
3.93
|
4.00
|
3.93
|
7,806,000
|
|
|
5/16/2023
|
+0.25 / +6.83%
|
3.66
|
3.91
|
3.64
|
3.91
|
3.86
|
3.91
|
11,321,400
|
|
|
5/15/2023
|
-0.03 / -0.81%
|
3.70
|
3.74
|
3.65
|
3.66
|
3.70
|
3.66
|
3,720,300
|
|
|
5/12/2023
|
+0.02 / +0.54%
|
3.68
|
3.74
|
3.68
|
3.69
|
3.71
|
3.69
|
4,240,600
|
|
|
5/11/2023
|
+0.02 / +0.55%
|
3.70
|
3.71
|
3.66
|
3.67
|
3.69
|
3.67
|
5,058,900
|
|
|
5/10/2023
|
+0.16 / +4.58%
|
3.50
|
3.67
|
3.49
|
3.65
|
3.59
|
3.65
|
6,879,200
|
|
|
5/9/2023
|
-0.05 / -1.41%
|
3.56
|
3.59
|
3.47
|
3.49
|
3.51
|
3.49
|
6,381,000
|
|
|
5/8/2023
|
+0.01 / +0.28%
|
3.54
|
3.59
|
3.51
|
3.54
|
3.55
|
3.54
|
5,957,100
|
|
|
5/5/2023
|
+0.03 / +0.86%
|
3.50
|
3.60
|
3.50
|
3.53
|
3.56
|
3.53
|
6,546,600
|
|
|
5/4/2023
|
-0.22 / -5.91%
|
3.62
|
3.72
|
3.50
|
3.50
|
3.56
|
3.50
|
9,867,800
|
|
|
4/28/2023
|
-0.28 / -7.00%
|
3.72
|
3.88
|
3.72
|
3.72
|
3.73
|
3.72
|
28,949,300
|
|
|
4/27/2023
|
-0.24 / -5.66%
|
4.24
|
4.24
|
3.99
|
4.00
|
4.07
|
4.00
|
8,965,100
|
|
|
4/26/2023
|
+0.01 / +0.24%
|
4.23
|
4.26
|
4.20
|
4.24
|
4.22
|
4.24
|
2,259,600
|
|
|
4/25/2023
|
0.00 / 0.00%
|
4.25
|
4.32
|
4.23
|
4.23
|
4.27
|
4.23
|
1,811,600
|
|
|
4/24/2023
|
-0.02 / -0.47%
|
4.25
|
4.30
|
4.21
|
4.23
|
4.26
|
4.23
|
1,837,700
|
|
|
4/21/2023
|
-0.05 / -1.16%
|
4.28
|
4.30
|
4.25
|
4.25
|
4.27
|
4.25
|
1,593,400
|
|
|
4/20/2023
|
+0.05 / +1.18%
|
4.25
|
4.32
|
4.25
|
4.30
|
4.29
|
4.30
|
1,250,300
|
|
|
4/19/2023
|
-0.10 / -2.30%
|
4.39
|
4.39
|
4.25
|
4.25
|
4.29
|
4.25
|
4,175,700
|
|
|
4/18/2023
|
-0.05 / -1.14%
|
4.41
|
4.42
|
4.33
|
4.35
|
4.36
|
4.35
|
1,222,600
|
|
|
4/17/2023
|
+0.08 / +1.85%
|
4.33
|
4.44
|
4.31
|
4.40
|
4.37
|
4.40
|
2,116,300
|
|
|
|