|
Closing price on 6/15/2023
|
|
| Open |
3.97 |
| High |
3.98 |
| Low |
3.92 |
| Volume |
4,026,400 |
| Split-adjusted Price |
3.95 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2023
|
-0.02 / -0.50%
|
3.97
|
3.98
|
3.92
|
3.95
|
3.95
|
3.95
|
4,026,400
|
|
|
6/14/2023
|
-0.07 / -1.73%
|
4.08
|
4.08
|
3.97
|
3.97
|
4.01
|
3.97
|
4,128,600
|
|
|
6/13/2023
|
+0.02 / +0.50%
|
4.06
|
4.08
|
4.00
|
4.04
|
4.04
|
4.04
|
3,552,200
|
|
|
6/12/2023
|
+0.05 / +1.26%
|
3.97
|
4.03
|
3.95
|
4.02
|
4.00
|
4.02
|
4,346,500
|
|
|
6/9/2023
|
-0.07 / -1.73%
|
4.06
|
4.08
|
3.95
|
3.97
|
4.00
|
3.97
|
4,138,000
|
|
|
6/8/2023
|
+0.04 / +1.00%
|
4.05
|
4.13
|
4.04
|
4.04
|
4.09
|
4.04
|
10,816,600
|
|
|
6/7/2023
|
+0.07 / +1.78%
|
3.93
|
4.01
|
3.93
|
4.00
|
3.97
|
4.00
|
5,622,700
|
|
|
6/6/2023
|
+0.02 / +0.51%
|
3.91
|
3.97
|
3.89
|
3.93
|
3.92
|
3.93
|
3,547,000
|
|
|
6/5/2023
|
-0.04 / -1.01%
|
3.99
|
4.03
|
3.90
|
3.91
|
3.94
|
3.91
|
3,768,400
|
|
|
6/2/2023
|
-0.08 / -1.99%
|
4.07
|
4.13
|
3.94
|
3.95
|
4.01
|
3.95
|
4,913,100
|
|
|
6/1/2023
|
+0.08 / +2.03%
|
3.98
|
4.06
|
3.86
|
4.03
|
3.99
|
4.03
|
6,985,300
|
|
|
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
|
|
|
|