|
|
Closing price on 6/16/2021
|
|
| Open |
10.70 |
| High |
11.35 |
| Low |
10.65 |
| Volume |
23,238,200 |
| Split-adjusted Price |
11.05 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2021
|
+0.25 / +2.31%
|
10.70
|
11.35
|
10.65
|
11.05
|
10.92
|
11.05
|
23,238,200
|
|
|
6/15/2021
|
+0.05 / +0.47%
|
10.80
|
10.85
|
10.65
|
10.80
|
10.77
|
10.80
|
13,681,500
|
|
|
6/14/2021
|
+0.40 / +3.86%
|
10.70
|
10.85
|
10.55
|
10.75
|
10.73
|
10.75
|
29,663,300
|
|
|
6/11/2021
|
-0.05 / -0.48%
|
10.40
|
10.55
|
10.30
|
10.35
|
10.38
|
10.35
|
11,082,700
|
|
|
6/10/2021
|
-0.15 / -1.42%
|
10.50
|
10.55
|
10.35
|
10.40
|
10.46
|
10.40
|
10,074,500
|
|
|
6/9/2021
|
-0.05 / -0.47%
|
10.60
|
10.70
|
10.45
|
10.55
|
10.53
|
10.55
|
7,890,700
|
|
|
6/8/2021
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.60
|
10.70
|
10.60
|
12,311,200
|
|
|
6/7/2021
|
-0.45 / -4.07%
|
10.65
|
10.90
|
10.45
|
10.60
|
10.58
|
10.60
|
17,460,300
|
|
|
6/4/2021
|
-0.15 / -1.34%
|
11.30
|
11.50
|
10.90
|
11.05
|
11.12
|
11.05
|
32,457,100
|
|
|
6/3/2021
|
+0.25 / +2.28%
|
11.20
|
11.60
|
11.10
|
11.20
|
11.25
|
11.20
|
27,325,100
|
|
|
6/2/2021
|
+0.45 / +4.29%
|
10.60
|
11.05
|
10.55
|
10.95
|
10.82
|
10.95
|
16,502,500
|
|
|
6/1/2021
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.50
|
10.50
|
10.56
|
10.50
|
15,840,955
|
|
|
5/31/2021
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.35
|
10.50
|
10.44
|
10.50
|
9,600,800
|
|
|
5/28/2021
|
-0.10 / -0.93%
|
10.70
|
10.75
|
10.55
|
10.60
|
10.62
|
10.60
|
17,759,700
|
|
|
5/27/2021
|
-0.30 / -2.73%
|
11.00
|
11.25
|
10.60
|
10.70
|
10.91
|
10.70
|
5,629,500
|
|
|
5/26/2021
|
+0.40 / +3.77%
|
10.60
|
11.25
|
10.45
|
11.00
|
10.84
|
11.00
|
21,722,200
|
|
|
5/25/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.55
|
10.60
|
10.61
|
10.60
|
5,602,900
|
|
|
5/24/2021
|
+0.05 / +0.47%
|
10.65
|
10.75
|
10.50
|
10.60
|
10.62
|
10.60
|
8,094,500
|
|
|
5/21/2021
|
-0.05 / -0.47%
|
10.50
|
10.70
|
10.50
|
10.55
|
10.59
|
10.55
|
5,601,200
|
|
|
5/20/2021
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.59
|
10.60
|
6,058,300
|
|
|
5/19/2021
|
+0.05 / +0.47%
|
10.65
|
10.95
|
10.65
|
10.70
|
10.76
|
10.70
|
5,410,000
|
|
|
5/18/2021
|
-0.05 / -0.47%
|
10.60
|
10.75
|
10.50
|
10.65
|
10.50
|
10.65
|
6,286,300
|
|
|
5/17/2021
|
-0.30 / -2.73%
|
10.80
|
10.95
|
10.65
|
10.70
|
10.65
|
10.70
|
7,647,600
|
|
|
5/14/2021
|
-0.35 / -3.08%
|
11.35
|
11.40
|
11.00
|
11.00
|
11.16
|
11.00
|
16,849,300
|
|
|
5/13/2021
|
-0.15 / -1.30%
|
11.50
|
11.85
|
11.35
|
11.35
|
11.57
|
11.35
|
10,030,500
|
|
|
5/12/2021
|
+0.75 / +6.98%
|
10.70
|
11.50
|
10.70
|
11.50
|
11.12
|
11.50
|
9,823,300
|
|
|
5/11/2021
|
+0.10 / +0.94%
|
10.65
|
10.95
|
10.65
|
10.75
|
10.78
|
10.75
|
16,686,600
|
|
|
5/10/2021
|
-0.05 / -0.47%
|
10.50
|
10.70
|
10.30
|
10.65
|
10.52
|
10.65
|
9,969,000
|
|
|
5/7/2021
|
-0.40 / -3.60%
|
11.10
|
11.15
|
10.70
|
10.70
|
10.85
|
10.70
|
10,400,700
|
|
|
5/6/2021
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.19
|
11.10
|
5,636,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|