|
|
Closing price on 5/5/2021
|
|
| Open |
11.20 |
| High |
11.45 |
| Low |
11.05 |
| Volume |
10,909,600 |
| Split-adjusted Price |
11.20 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2021
|
-0.10 / -0.77%
|
12.70
|
13.10
|
12.60
|
12.95
|
12.89
|
12.95
|
17,775,680
|
|
|
4/13/2021
|
-0.05 / -0.38%
|
13.50
|
13.60
|
12.85
|
13.05
|
13.30
|
13.05
|
28,170,900
|
|
|
4/12/2021
|
+0.85 / +6.94%
|
12.50
|
13.10
|
12.20
|
13.10
|
12.25
|
13.10
|
24,465,400
|
|
|
4/9/2021
|
+0.25 / +2.08%
|
12.00
|
12.50
|
11.95
|
12.25
|
12.22
|
12.25
|
42,934,585
|
|
|
4/8/2021
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.85
|
12.00
|
12.03
|
12.00
|
14,055,900
|
|
|
4/7/2021
|
+0.15 / +1.27%
|
11.80
|
12.20
|
11.70
|
12.00
|
11.96
|
12.00
|
11,921,600
|
|
|
4/6/2021
|
-0.25 / -2.07%
|
12.00
|
12.10
|
11.80
|
11.85
|
11.96
|
11.85
|
8,874,400
|
|
|
4/5/2021
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.14
|
12.10
|
19,477,300
|
|
|
4/2/2021
|
+0.40 / +3.45%
|
11.75
|
12.15
|
11.60
|
12.00
|
11.85
|
12.00
|
30,545,500
|
|
|
4/1/2021
|
0.00 / 0.00%
|
11.60
|
11.75
|
11.55
|
11.60
|
11.63
|
11.60
|
6,811,300
|
|
|
3/31/2021
|
+0.05 / +0.43%
|
11.55
|
11.80
|
11.50
|
11.60
|
11.60
|
11.60
|
6,623,200
|
|
|
3/30/2021
|
-0.10 / -0.86%
|
11.65
|
11.65
|
11.40
|
11.55
|
11.53
|
11.55
|
19,465,200
|
|
|
3/29/2021
|
+0.40 / +3.56%
|
11.30
|
11.80
|
11.20
|
11.65
|
11.48
|
11.65
|
10,544,600
|
|
|
3/26/2021
|
-0.15 / -1.32%
|
11.30
|
11.45
|
10.95
|
11.25
|
11.21
|
11.25
|
10,044,100
|
|
|
3/25/2021
|
-0.10 / -0.87%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.46
|
11.40
|
9,425,800
|
|
|
3/24/2021
|
-0.35 / -2.95%
|
11.70
|
11.85
|
11.40
|
11.50
|
11.64
|
11.50
|
19,786,700
|
|
|
3/23/2021
|
-0.30 / -2.47%
|
12.00
|
12.10
|
11.70
|
11.85
|
11.92
|
11.85
|
7,134,300
|
|
|
3/22/2021
|
-0.15 / -1.22%
|
12.30
|
12.35
|
12.00
|
12.15
|
12.16
|
12.15
|
16,086,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|