|
|
Closing price on 7/11/2018
|
|
| Open |
11.45 |
| High |
11.95 |
| Low |
11.10 |
| Volume |
4,481,370 |
| Split-adjusted Price |
11.50 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2018
|
+0.05 / +0.44%
|
11.45
|
11.95
|
11.10
|
11.50
|
11.46
|
11.50
|
4,481,370
|
|
|
7/10/2018
|
-0.05 / -0.43%
|
11.50
|
11.85
|
11.35
|
11.45
|
11.56
|
11.45
|
4,225,000
|
|
|
7/9/2018
|
+0.30 / +2.68%
|
11.05
|
11.70
|
11.05
|
11.50
|
11.41
|
11.50
|
2,941,280
|
|
|
7/6/2018
|
+0.65 / +6.16%
|
10.50
|
11.20
|
10.40
|
11.20
|
10.91
|
11.20
|
3,071,530
|
|
|
7/5/2018
|
+0.05 / +0.48%
|
10.45
|
10.60
|
10.25
|
10.55
|
10.45
|
10.55
|
1,987,740
|
|
|
7/4/2018
|
+0.40 / +3.96%
|
10.10
|
10.50
|
9.50
|
10.50
|
10.01
|
10.50
|
2,335,150
|
|
|
7/3/2018
|
-0.35 / -3.35%
|
10.50
|
10.65
|
10.10
|
10.10
|
10.38
|
10.10
|
2,833,510
|
|
|
7/2/2018
|
+0.25 / +2.45%
|
10.50
|
10.55
|
10.10
|
10.45
|
10.32
|
10.45
|
3,117,520
|
|
|
6/29/2018
|
+0.30 / +3.03%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.04
|
10.20
|
2,897,410
|
|
|
6/28/2018
|
0.00 / 0.00%
|
9.90
|
9.92
|
9.63
|
9.90
|
9.84
|
9.90
|
17,303,080
|
|
|
6/27/2018
|
+0.10 / +1.02%
|
9.83
|
9.96
|
9.83
|
9.90
|
9.91
|
9.90
|
12,564,580
|
|
|
6/26/2018
|
+0.20 / +2.08%
|
9.50
|
9.95
|
9.42
|
9.80
|
9.76
|
9.80
|
7,931,140
|
|
|
6/25/2018
|
+0.40 / +4.35%
|
9.30
|
9.82
|
9.30
|
9.60
|
9.56
|
9.60
|
4,616,710
|
|
|
6/22/2018
|
-0.05 / -0.54%
|
9.25
|
9.26
|
9.10
|
9.20
|
9.24
|
9.20
|
1,170,600
|
|
|
6/21/2018
|
+0.05 / +0.54%
|
9.20
|
9.25
|
8.75
|
9.25
|
9.14
|
9.25
|
4,489,160
|
|
|
6/20/2018
|
-0.10 / -1.08%
|
9.35
|
9.35
|
9.14
|
9.20
|
9.28
|
9.20
|
2,706,770
|
|
|
6/19/2018
|
+0.08 / +0.87%
|
9.11
|
9.30
|
8.58
|
9.30
|
8.86
|
9.30
|
9,387,820
|
|
|
6/18/2018
|
+0.07 / +0.77%
|
9.15
|
9.60
|
9.11
|
9.22
|
9.33
|
9.22
|
3,825,940
|
|
|
6/15/2018
|
+0.05 / +0.55%
|
9.25
|
9.25
|
9.09
|
9.15
|
9.13
|
9.15
|
2,660,220
|
|
|
6/14/2018
|
+0.48 / +5.57%
|
8.79
|
9.22
|
8.70
|
9.10
|
9.07
|
9.10
|
5,706,770
|
|
|
6/13/2018
|
+0.08 / +0.94%
|
8.54
|
8.63
|
8.50
|
8.62
|
8.58
|
8.62
|
2,899,520
|
|
|
6/12/2018
|
-0.05 / -0.58%
|
8.57
|
8.58
|
8.40
|
8.54
|
8.52
|
8.54
|
2,527,170
|
|
|
6/11/2018
|
0.00 / 0.00%
|
8.59
|
8.59
|
8.36
|
8.59
|
8.52
|
8.59
|
2,061,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|