|
|
Closing price on 6/5/2019
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.90 |
| Volume |
137,380 |
| Split-adjusted Price |
15.05 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2019
|
+0.15 / +1.01%
|
14.90
|
15.10
|
14.90
|
15.05
|
14.99
|
15.05
|
137,380
|
|
|
6/4/2019
|
-0.20 / -1.32%
|
15.10
|
15.15
|
14.80
|
14.90
|
14.91
|
14.90
|
488,740
|
|
|
6/3/2019
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.16
|
15.10
|
389,150
|
|
|
5/31/2019
|
-0.15 / -0.98%
|
15.30
|
15.35
|
15.15
|
15.20
|
15.23
|
15.20
|
216,670
|
|
|
5/30/2019
|
-0.05 / -0.32%
|
15.20
|
15.35
|
15.15
|
15.35
|
15.26
|
15.35
|
1,660,720
|
|
|
5/29/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.39
|
15.40
|
2,164,580
|
|
|
5/28/2019
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.00
|
15.40
|
15.21
|
15.40
|
754,550
|
|
|
5/27/2019
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.52
|
15.40
|
411,940
|
|
|
5/24/2019
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.50
|
15.70
|
15.65
|
15.70
|
429,870
|
|
|
5/23/2019
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.55
|
15.70
|
15.72
|
15.70
|
179,460
|
|
|
5/22/2019
|
+0.40 / +2.61%
|
15.40
|
16.10
|
15.40
|
15.75
|
15.70
|
15.75
|
941,340
|
|
|
5/21/2019
|
-0.10 / -0.65%
|
15.40
|
15.45
|
15.35
|
15.35
|
15.38
|
15.35
|
105,880
|
|
|
5/20/2019
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.40
|
15.45
|
15.42
|
15.45
|
163,290
|
|
|
5/17/2019
|
0.00 / 0.00%
|
15.25
|
15.55
|
15.25
|
15.45
|
15.45
|
15.45
|
267,130
|
|
|
5/16/2019
|
+0.20 / +1.31%
|
15.20
|
15.45
|
15.10
|
15.45
|
15.37
|
15.45
|
18,341,070
|
|
|
5/15/2019
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.00
|
15.25
|
15.18
|
15.25
|
19,081,470
|
|
|
5/14/2019
|
0.00 / 0.00%
|
15.25
|
15.25
|
14.95
|
15.25
|
15.13
|
15.25
|
352,050
|
|
|
5/13/2019
|
+0.25 / +1.67%
|
14.80
|
15.25
|
14.80
|
15.25
|
14.98
|
15.25
|
70,035,800
|
|
|
5/10/2019
|
0.00 / 0.00%
|
15.05
|
15.05
|
14.95
|
15.00
|
14.99
|
15.00
|
109,300
|
|
|
5/9/2019
|
-0.25 / -1.64%
|
15.25
|
15.25
|
14.95
|
15.00
|
15.09
|
15.00
|
229,380
|
|
|
5/8/2019
|
-0.05 / -0.33%
|
15.30
|
15.30
|
15.00
|
15.25
|
15.21
|
15.25
|
413,050
|
|
|
5/7/2019
|
+0.05 / +0.33%
|
15.25
|
15.40
|
15.20
|
15.30
|
15.27
|
15.30
|
833,560
|
|
|
5/6/2019
|
-0.25 / -1.61%
|
15.05
|
15.30
|
14.90
|
15.25
|
15.11
|
15.25
|
3,261,560
|
|
|
5/3/2019
|
-0.10 / -0.64%
|
15.45
|
15.55
|
15.40
|
15.50
|
15.47
|
15.50
|
437,350
|
|
|
5/2/2019
|
-0.10 / -0.64%
|
15.50
|
15.65
|
15.45
|
15.60
|
15.53
|
15.60
|
3,542,630
|
|
|
4/26/2019
|
+0.25 / +1.62%
|
15.50
|
15.85
|
15.50
|
15.70
|
15.68
|
15.70
|
1,146,540
|
|
|
4/25/2019
|
+0.05 / +0.32%
|
15.55
|
15.80
|
15.40
|
15.45
|
15.49
|
15.45
|
772,840
|
|
|
4/24/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.37
|
15.40
|
334,290
|
|
|
4/23/2019
|
+0.05 / +0.33%
|
15.35
|
15.55
|
15.25
|
15.40
|
15.38
|
15.40
|
347,550
|
|
|
4/22/2019
|
+0.05 / +0.33%
|
15.30
|
15.80
|
15.30
|
15.35
|
15.57
|
15.35
|
71,309,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|