|
Closing price on 6/29/2023
|
|
| Open |
3.95 |
| High |
4.16 |
| Low |
3.94 |
| Volume |
20,754,300 |
| Split-adjusted Price |
4.16 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2023
|
+0.27 / +6.94%
|
3.95
|
4.16
|
3.94
|
4.16
|
4.14
|
4.16
|
20,754,300
|
|
|
6/28/2023
|
+0.04 / +1.04%
|
3.86
|
3.92
|
3.86
|
3.89
|
3.90
|
3.89
|
2,288,800
|
|
|
6/27/2023
|
-0.02 / -0.52%
|
3.88
|
3.90
|
3.84
|
3.85
|
3.87
|
3.85
|
1,799,400
|
|
|
6/26/2023
|
-0.01 / -0.26%
|
3.88
|
3.92
|
3.82
|
3.87
|
3.86
|
3.87
|
2,979,500
|
|
|
6/23/2023
|
-0.01 / -0.26%
|
3.90
|
3.93
|
3.85
|
3.88
|
3.89
|
3.88
|
2,704,500
|
|
|
6/22/2023
|
+0.01 / +0.26%
|
3.89
|
3.95
|
3.89
|
3.89
|
3.91
|
3.89
|
2,468,700
|
|
|
6/21/2023
|
+0.04 / +1.04%
|
3.85
|
3.93
|
3.85
|
3.88
|
3.88
|
3.88
|
1,798,400
|
|
|
6/20/2023
|
-0.01 / -0.26%
|
3.85
|
3.88
|
3.82
|
3.84
|
3.84
|
3.84
|
2,305,500
|
|
|
6/19/2023
|
-0.05 / -1.28%
|
3.90
|
3.95
|
3.84
|
3.85
|
3.87
|
3.85
|
3,723,100
|
|
|
6/16/2023
|
-0.05 / -1.27%
|
3.95
|
4.00
|
3.90
|
3.90
|
3.93
|
3.90
|
4,308,400
|
|
|
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
|
|
|
|