|
|
Closing price on 6/8/2018
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.51 |
| Volume |
1,358,440 |
| Split-adjusted Price |
8.59 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2018
|
-0.01 / -0.12%
|
8.60
|
8.60
|
8.51
|
8.59
|
8.59
|
8.59
|
1,358,440
|
|
|
6/7/2018
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.40
|
8.60
|
8.59
|
8.60
|
1,680,710
|
|
|
6/6/2018
|
0.00 / 0.00%
|
8.70
|
8.71
|
8.54
|
8.60
|
8.62
|
8.60
|
2,123,660
|
|
|
6/5/2018
|
+0.24 / +2.87%
|
8.59
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
1,722,980
|
|
|
6/4/2018
|
+0.54 / +6.91%
|
7.69
|
8.36
|
7.69
|
8.36
|
8.18
|
8.36
|
1,924,260
|
|
|
6/1/2018
|
+0.32 / +4.27%
|
7.33
|
7.82
|
7.33
|
7.82
|
7.72
|
7.82
|
725,000
|
|
|
5/31/2018
|
+0.16 / +2.18%
|
7.48
|
7.50
|
7.30
|
7.50
|
7.42
|
7.50
|
1,242,070
|
|
|
5/30/2018
|
-0.22 / -2.91%
|
7.41
|
7.59
|
7.21
|
7.34
|
7.39
|
7.34
|
394,170
|
|
|
5/29/2018
|
+0.03 / +0.40%
|
7.01
|
7.70
|
7.01
|
7.56
|
7.19
|
7.56
|
1,729,730
|
|
|
5/28/2018
|
-0.56 / -6.92%
|
8.00
|
8.00
|
7.53
|
7.53
|
7.73
|
7.53
|
676,680
|
|
|
5/25/2018
|
-0.01 / -0.12%
|
8.10
|
8.25
|
8.09
|
8.09
|
8.11
|
8.09
|
619,660
|
|
|
5/24/2018
|
+0.10 / +1.25%
|
8.00
|
8.27
|
8.00
|
8.10
|
8.15
|
8.10
|
881,740
|
|
|
5/23/2018
|
-0.28 / -3.38%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.12
|
8.00
|
823,950
|
|
|
5/22/2018
|
-0.27 / -3.16%
|
8.46
|
8.54
|
8.25
|
8.28
|
8.33
|
8.28
|
2,532,220
|
|
|
5/21/2018
|
-0.03 / -0.35%
|
8.58
|
8.58
|
8.45
|
8.55
|
8.52
|
8.55
|
383,990
|
|
|
5/18/2018
|
0.00 / 0.00%
|
8.58
|
8.62
|
8.50
|
8.58
|
8.58
|
8.58
|
729,320
|
|
|
5/17/2018
|
0.00 / 0.00%
|
8.46
|
8.64
|
8.46
|
8.58
|
8.54
|
8.58
|
206,140
|
|
|
5/16/2018
|
0.00 / 0.00%
|
8.52
|
8.59
|
8.45
|
8.58
|
8.51
|
8.58
|
678,010
|
|
|
5/15/2018
|
-0.03 / -0.35%
|
8.56
|
8.61
|
8.50
|
8.58
|
8.58
|
8.58
|
3,142,600
|
|
|
5/14/2018
|
-0.08 / -0.92%
|
8.69
|
8.70
|
8.56
|
8.61
|
8.66
|
8.61
|
793,030
|
|
|
5/11/2018
|
+0.01 / +0.12%
|
8.61
|
8.70
|
8.60
|
8.69
|
8.66
|
8.69
|
436,370
|
|
|
5/10/2018
|
-0.02 / -0.23%
|
8.70
|
8.74
|
8.61
|
8.68
|
8.65
|
8.68
|
753,770
|
|
|
5/9/2018
|
+0.01 / +0.12%
|
8.59
|
8.75
|
8.59
|
8.70
|
8.68
|
8.70
|
601,820
|
|
|
5/8/2018
|
-0.18 / -2.03%
|
8.85
|
8.89
|
8.60
|
8.69
|
8.79
|
8.69
|
1,031,440
|
|
|
5/7/2018
|
+0.27 / +3.14%
|
8.75
|
9.00
|
8.70
|
8.87
|
8.88
|
8.87
|
1,487,270
|
|
|
5/4/2018
|
+0.26 / +3.12%
|
8.50
|
8.78
|
8.50
|
8.60
|
8.65
|
8.60
|
1,174,430
|
|
|
5/3/2018
|
+0.04 / +0.48%
|
8.21
|
8.43
|
8.20
|
8.34
|
8.31
|
8.34
|
2,152,600
|
|
|
5/2/2018
|
-0.40 / -4.60%
|
8.69
|
8.70
|
8.30
|
8.30
|
8.56
|
8.30
|
1,669,760
|
|
|
4/27/2018
|
+0.03 / +0.35%
|
8.80
|
8.80
|
8.67
|
8.70
|
8.70
|
8.70
|
1,027,490
|
|
|
4/26/2018
|
+0.16 / +1.88%
|
8.65
|
8.89
|
8.51
|
8.67
|
8.74
|
8.67
|
1,818,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|