|
|
Closing price on 6/16/2022
|
|
| Open |
5.48 |
| High |
5.53 |
| Low |
5.30 |
| Volume |
2,624,300 |
| Split-adjusted Price |
5.38 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+0.06 / +1.13%
|
5.48
|
5.53
|
5.30
|
5.38
|
5.43
|
5.38
|
2,624,300
|
|
|
6/15/2022
|
-0.39 / -6.83%
|
5.72
|
5.80
|
5.32
|
5.32
|
5.52
|
5.32
|
7,085,200
|
|
|
6/14/2022
|
-0.23 / -3.87%
|
5.78
|
6.02
|
5.70
|
5.71
|
5.85
|
5.71
|
13,527,500
|
|
|
6/13/2022
|
-0.44 / -6.90%
|
6.10
|
6.20
|
5.94
|
5.94
|
6.02
|
5.94
|
8,809,000
|
|
|
6/10/2022
|
-0.15 / -2.30%
|
6.40
|
6.52
|
6.38
|
6.38
|
6.46
|
6.38
|
4,573,000
|
|
|
6/9/2022
|
+0.02 / +0.31%
|
6.51
|
6.57
|
6.41
|
6.53
|
6.51
|
6.53
|
3,811,800
|
|
|
6/8/2022
|
+0.28 / +4.49%
|
6.24
|
6.59
|
6.23
|
6.51
|
6.43
|
6.51
|
5,683,600
|
|
|
6/7/2022
|
+0.13 / +2.13%
|
6.12
|
6.30
|
6.08
|
6.23
|
6.17
|
6.23
|
4,976,000
|
|
|
6/6/2022
|
+0.04 / +0.66%
|
6.07
|
6.30
|
6.04
|
6.10
|
6.16
|
6.10
|
4,194,900
|
|
|
6/3/2022
|
-0.17 / -2.73%
|
6.21
|
6.23
|
6.00
|
6.06
|
6.09
|
6.06
|
4,856,800
|
|
|
6/2/2022
|
-0.14 / -2.20%
|
6.30
|
6.41
|
6.20
|
6.23
|
6.30
|
6.23
|
3,577,500
|
|
|
6/1/2022
|
-0.10 / -1.55%
|
6.45
|
6.47
|
6.28
|
6.37
|
6.36
|
6.37
|
4,161,400
|
|
|
5/31/2022
|
-0.13 / -1.97%
|
6.60
|
6.61
|
6.40
|
6.47
|
6.54
|
6.47
|
4,606,700
|
|
|
5/30/2022
|
0.00 / 0.00%
|
6.68
|
6.68
|
6.55
|
6.60
|
6.62
|
6.60
|
3,483,000
|
|
|
5/27/2022
|
+0.28 / +4.43%
|
6.41
|
6.68
|
6.37
|
6.60
|
6.55
|
6.60
|
7,432,600
|
|
|
5/26/2022
|
+0.04 / +0.64%
|
6.32
|
6.45
|
6.22
|
6.32
|
6.34
|
6.32
|
5,011,500
|
|
|
5/25/2022
|
+0.18 / +2.95%
|
6.10
|
6.31
|
6.05
|
6.28
|
6.19
|
6.28
|
3,018,900
|
|
|
5/24/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.03
|
6.10
|
4,302,100
|
|
|
5/23/2022
|
-0.06 / -0.97%
|
6.25
|
6.28
|
6.00
|
6.10
|
6.17
|
6.10
|
25,873,800
|
|
|
5/20/2022
|
-0.07 / -1.12%
|
6.12
|
6.28
|
6.10
|
6.16
|
6.18
|
6.16
|
4,293,000
|
|
|
5/19/2022
|
-0.07 / -1.11%
|
6.05
|
6.28
|
6.05
|
6.23
|
6.17
|
6.23
|
3,623,200
|
|
|
5/18/2022
|
+0.05 / +0.80%
|
6.35
|
6.47
|
6.26
|
6.30
|
6.37
|
6.30
|
28,839,100
|
|
|
5/17/2022
|
+0.40 / +6.84%
|
5.91
|
6.25
|
5.85
|
6.25
|
6.13
|
6.25
|
5,073,700
|
|
|
5/16/2022
|
+0.03 / +0.52%
|
6.07
|
6.12
|
5.85
|
5.85
|
6.02
|
5.85
|
3,506,000
|
|
|
5/13/2022
|
-0.43 / -6.88%
|
6.25
|
6.41
|
5.82
|
5.82
|
5.99
|
5.82
|
7,268,500
|
|
|
5/12/2022
|
-0.46 / -6.86%
|
6.70
|
6.71
|
6.25
|
6.25
|
6.45
|
6.25
|
4,516,800
|
|
|
5/11/2022
|
+0.16 / +2.44%
|
6.55
|
6.80
|
6.55
|
6.71
|
6.66
|
6.71
|
3,115,200
|
|
|
5/10/2022
|
+0.08 / +1.24%
|
6.20
|
6.55
|
6.12
|
6.55
|
6.31
|
6.55
|
5,525,300
|
|
|
5/9/2022
|
-0.48 / -6.91%
|
6.95
|
6.95
|
6.47
|
6.47
|
6.63
|
6.47
|
8,346,900
|
|
|
5/6/2022
|
-0.06 / -0.86%
|
6.95
|
7.11
|
6.90
|
6.95
|
7.01
|
6.95
|
5,407,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|