|
|
Closing price on 5/9/2019
|
|
| Open |
15.25 |
| High |
15.25 |
| Low |
14.95 |
| Volume |
229,380 |
| Split-adjusted Price |
15.00 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2019
|
-0.25 / -1.64%
|
15.25
|
15.25
|
14.95
|
15.00
|
15.09
|
15.00
|
229,380
|
|
|
5/8/2019
|
-0.05 / -0.33%
|
15.30
|
15.30
|
15.00
|
15.25
|
15.21
|
15.25
|
413,050
|
|
|
5/7/2019
|
+0.05 / +0.33%
|
15.25
|
15.40
|
15.20
|
15.30
|
15.27
|
15.30
|
833,560
|
|
|
5/6/2019
|
-0.25 / -1.61%
|
15.05
|
15.30
|
14.90
|
15.25
|
15.11
|
15.25
|
3,261,560
|
|
|
5/3/2019
|
-0.10 / -0.64%
|
15.45
|
15.55
|
15.40
|
15.50
|
15.47
|
15.50
|
437,350
|
|
|
5/2/2019
|
-0.10 / -0.64%
|
15.50
|
15.65
|
15.45
|
15.60
|
15.53
|
15.60
|
3,542,630
|
|
|
4/26/2019
|
+0.25 / +1.62%
|
15.50
|
15.85
|
15.50
|
15.70
|
15.68
|
15.70
|
1,146,540
|
|
|
4/25/2019
|
+0.05 / +0.32%
|
15.55
|
15.80
|
15.40
|
15.45
|
15.49
|
15.45
|
772,840
|
|
|
4/24/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.37
|
15.40
|
334,290
|
|
|
4/23/2019
|
+0.05 / +0.33%
|
15.35
|
15.55
|
15.25
|
15.40
|
15.38
|
15.40
|
347,550
|
|
|
4/22/2019
|
+0.05 / +0.33%
|
15.30
|
15.80
|
15.30
|
15.35
|
15.57
|
15.35
|
71,309,910
|
|
|
4/19/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.26
|
15.30
|
220,510
|
|
|
4/18/2019
|
-0.30 / -1.92%
|
15.65
|
15.65
|
15.25
|
15.30
|
15.34
|
15.30
|
306,730
|
|
|
4/17/2019
|
+0.50 / +3.31%
|
15.50
|
16.15
|
15.50
|
15.60
|
15.77
|
15.60
|
2,887,220
|
|
|
4/16/2019
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.85
|
15.10
|
14.98
|
15.10
|
333,240
|
|
|
4/12/2019
|
-0.05 / -0.33%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.04
|
15.10
|
395,470
|
|
|
4/11/2019
|
0.00 / 0.00%
|
15.15
|
15.40
|
15.05
|
15.15
|
15.11
|
15.15
|
665,980
|
|
|
4/10/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.15
|
15.06
|
15.15
|
302,240
|
|
|
4/9/2019
|
0.00 / 0.00%
|
15.15
|
15.30
|
15.10
|
15.15
|
15.15
|
15.15
|
1,269,800
|
|
|
4/8/2019
|
-0.15 / -0.98%
|
15.30
|
15.30
|
15.15
|
15.15
|
15.17
|
15.15
|
501,170
|
|
|
4/5/2019
|
-0.05 / -0.33%
|
15.20
|
15.55
|
15.20
|
15.30
|
15.36
|
15.30
|
648,210
|
|
|
4/4/2019
|
+0.25 / +1.66%
|
15.00
|
15.40
|
14.90
|
15.35
|
15.06
|
15.35
|
4,288,890
|
|
|
4/3/2019
|
-0.45 / -2.89%
|
15.35
|
15.40
|
15.10
|
15.10
|
15.21
|
15.10
|
2,987,520
|
|
|
4/2/2019
|
+0.10 / +0.65%
|
15.45
|
15.60
|
15.40
|
15.55
|
15.46
|
15.55
|
1,532,000
|
|
|
4/1/2019
|
-0.10 / -0.64%
|
15.30
|
15.55
|
15.20
|
15.45
|
15.40
|
15.45
|
647,840
|
|
|
3/29/2019
|
+0.05 / +0.32%
|
15.10
|
15.55
|
15.10
|
15.55
|
15.35
|
15.55
|
772,910
|
|
|
3/28/2019
|
-0.10 / -0.64%
|
15.10
|
15.60
|
14.90
|
15.50
|
15.29
|
15.50
|
1,151,860
|
|
|
3/27/2019
|
-0.35 / -2.19%
|
15.80
|
16.00
|
15.50
|
15.60
|
15.61
|
15.60
|
1,085,860
|
|
|
3/26/2019
|
-0.10 / -0.62%
|
16.80
|
16.80
|
15.60
|
15.95
|
16.48
|
15.95
|
4,455,500
|
|
|
3/25/2019
|
+1.05 / +7.00%
|
15.30
|
16.05
|
15.10
|
16.05
|
15.79
|
16.05
|
6,056,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|