|
|
Closing price on 6/17/2020
|
|
| Open |
15.30 |
| High |
15.65 |
| Low |
15.05 |
| Volume |
158,150 |
| Split-adjusted Price |
15.35 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
-0.05 / -0.32%
|
15.30
|
15.65
|
15.05
|
15.35
|
15.35
|
15.35
|
158,150
|
|
|
6/16/2020
|
+0.20 / +1.32%
|
15.20
|
15.65
|
15.00
|
15.40
|
15.24
|
15.40
|
439,950
|
|
|
6/15/2020
|
-0.30 / -1.94%
|
15.60
|
15.60
|
14.45
|
15.20
|
15.02
|
15.20
|
1,008,600
|
|
|
6/12/2020
|
-0.50 / -3.13%
|
15.10
|
15.85
|
15.10
|
15.50
|
15.43
|
15.50
|
635,210
|
|
|
6/11/2020
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.95
|
16.00
|
16.13
|
16.00
|
1,766,770
|
|
|
6/10/2020
|
+0.30 / +1.85%
|
16.30
|
16.50
|
15.85
|
16.50
|
16.24
|
16.50
|
1,188,160
|
|
|
6/9/2020
|
+0.45 / +2.86%
|
15.95
|
16.80
|
15.55
|
16.20
|
16.25
|
16.20
|
1,139,420
|
|
|
6/8/2020
|
+0.25 / +1.61%
|
15.50
|
15.90
|
15.45
|
15.75
|
15.66
|
15.75
|
1,162,950
|
|
|
6/5/2020
|
+0.20 / +1.31%
|
15.30
|
15.95
|
15.00
|
15.50
|
15.48
|
15.50
|
898,970
|
|
|
6/4/2020
|
0.00 / 0.00%
|
15.25
|
15.70
|
15.10
|
15.30
|
15.38
|
15.30
|
694,540
|
|
|
6/3/2020
|
+0.30 / +2.00%
|
15.00
|
15.35
|
14.60
|
15.30
|
14.90
|
15.30
|
822,480
|
|
|
6/2/2020
|
-0.95 / -5.96%
|
16.15
|
16.15
|
15.00
|
15.00
|
15.51
|
15.00
|
1,135,330
|
|
|
6/1/2020
|
+0.60 / +3.91%
|
15.65
|
16.20
|
15.45
|
15.95
|
15.97
|
15.95
|
1,568,490
|
|
|
5/29/2020
|
+1.00 / +6.97%
|
14.35
|
15.35
|
14.35
|
15.35
|
14.96
|
15.35
|
2,136,780
|
|
|
5/28/2020
|
0.00 / 0.00%
|
14.35
|
14.55
|
14.35
|
14.35
|
14.40
|
14.35
|
705,860
|
|
|
5/27/2020
|
-0.05 / -0.35%
|
14.50
|
14.60
|
14.35
|
14.35
|
14.45
|
14.35
|
768,110
|
|
|
5/26/2020
|
+0.05 / +0.35%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.33
|
14.40
|
1,093,200
|
|
|
5/25/2020
|
-0.15 / -1.03%
|
14.20
|
14.50
|
14.20
|
14.35
|
14.34
|
14.35
|
1,425,910
|
|
|
5/22/2020
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.35
|
14.50
|
14.49
|
14.50
|
751,260
|
|
|
5/21/2020
|
+0.40 / +2.82%
|
14.30
|
14.80
|
14.25
|
14.60
|
14.55
|
14.60
|
2,136,770
|
|
|
5/20/2020
|
+0.20 / +1.43%
|
13.85
|
14.85
|
13.80
|
14.20
|
14.26
|
14.20
|
4,626,900
|
|
|
5/19/2020
|
-0.20 / -1.41%
|
14.40
|
14.40
|
13.95
|
14.00
|
14.09
|
14.00
|
20,126,080
|
|
|
5/18/2020
|
-0.20 / -1.39%
|
14.45
|
14.50
|
14.00
|
14.20
|
14.18
|
14.20
|
1,280,580
|
|
|
5/15/2020
|
+0.50 / +3.60%
|
14.80
|
14.80
|
14.10
|
14.40
|
14.40
|
14.40
|
2,271,940
|
|
|
5/14/2020
|
-0.10 / -0.71%
|
13.80
|
13.90
|
13.40
|
13.90
|
13.68
|
13.90
|
1,166,620
|
|
|
5/13/2020
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
14.00
|
13.93
|
14.00
|
765,240
|
|
|
5/12/2020
|
+0.20 / +1.45%
|
14.00
|
14.10
|
13.75
|
14.00
|
13.86
|
14.00
|
610,090
|
|
|
5/11/2020
|
+0.90 / +6.98%
|
13.00
|
13.80
|
12.90
|
13.80
|
13.59
|
13.80
|
12,457,980
|
|
|
5/8/2020
|
+0.15 / +1.18%
|
12.75
|
12.90
|
12.70
|
12.90
|
12.82
|
12.90
|
1,150,690
|
|
|
5/7/2020
|
-0.20 / -1.54%
|
12.85
|
12.95
|
12.75
|
12.75
|
12.86
|
12.75
|
113,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|