|
|
Closing price on 5/4/2022
|
|
| Open |
7.35 |
| High |
7.35 |
| Low |
7.16 |
| Volume |
5,033,200 |
| Split-adjusted Price |
7.16 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2022
|
+0.31 / +3.37%
|
9.20
|
9.54
|
9.15
|
9.51
|
9.33
|
9.51
|
7,415,300
|
|
|
4/12/2022
|
-0.41 / -4.27%
|
9.63
|
9.88
|
9.20
|
9.20
|
9.52
|
9.20
|
12,672,500
|
|
|
4/8/2022
|
-0.54 / -5.32%
|
10.30
|
10.30
|
9.61
|
9.61
|
9.93
|
9.61
|
15,668,800
|
|
|
4/7/2022
|
+0.05 / +0.50%
|
10.15
|
10.40
|
9.95
|
10.15
|
10.14
|
10.15
|
9,139,800
|
|
|
4/6/2022
|
-0.25 / -2.42%
|
10.20
|
10.45
|
10.10
|
10.10
|
10.26
|
10.10
|
8,048,100
|
|
|
4/5/2022
|
+0.15 / +1.47%
|
10.20
|
10.65
|
10.10
|
10.35
|
10.33
|
10.35
|
10,164,900
|
|
|
4/4/2022
|
+0.10 / +0.99%
|
10.35
|
10.40
|
10.20
|
10.20
|
10.28
|
10.20
|
6,038,000
|
|
|
4/1/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.81
|
10.10
|
10.03
|
10.10
|
10,668,100
|
|
|
3/31/2022
|
-0.30 / -2.88%
|
10.45
|
10.60
|
10.10
|
10.10
|
10.30
|
10.10
|
11,348,000
|
|
|
3/30/2022
|
-0.25 / -2.35%
|
10.40
|
10.95
|
10.25
|
10.40
|
10.60
|
10.40
|
15,521,800
|
|
|
3/29/2022
|
-0.15 / -1.39%
|
10.80
|
11.15
|
10.50
|
10.65
|
10.78
|
10.65
|
16,811,400
|
|
|
3/28/2022
|
+0.65 / +6.40%
|
10.00
|
10.85
|
9.85
|
10.80
|
10.51
|
10.80
|
37,476,700
|
|
|
3/25/2022
|
+0.05 / +0.50%
|
10.10
|
10.25
|
10.10
|
10.15
|
10.17
|
10.15
|
8,113,700
|
|
|
3/24/2022
|
+0.05 / +0.50%
|
10.05
|
10.35
|
10.00
|
10.10
|
10.18
|
10.10
|
9,219,100
|
|
|
3/23/2022
|
-0.30 / -2.90%
|
10.35
|
10.40
|
10.00
|
10.05
|
10.21
|
10.05
|
10,637,600
|
|
|
3/22/2022
|
+0.40 / +4.02%
|
10.00
|
10.60
|
9.89
|
10.35
|
10.30
|
10.35
|
23,282,600
|
|
|
3/21/2022
|
+0.07 / +0.71%
|
10.00
|
10.20
|
9.92
|
9.95
|
10.02
|
9.95
|
7,514,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|