|
Closing price on 7/11/2023
|
|
| Open |
3.92 |
| High |
4.04 |
| Low |
3.91 |
| Volume |
7,922,700 |
| Split-adjusted Price |
4.00 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2023
|
+0.09 / +2.30%
|
3.92
|
4.04
|
3.91
|
4.00
|
3.99
|
4.00
|
7,922,700
|
|
|
7/10/2023
|
+0.06 / +1.56%
|
3.90
|
3.92
|
3.87
|
3.91
|
3.89
|
3.91
|
2,453,300
|
|
|
7/7/2023
|
-0.01 / -0.26%
|
3.86
|
3.88
|
3.80
|
3.85
|
3.84
|
3.85
|
3,439,700
|
|
|
7/6/2023
|
-0.07 / -1.78%
|
3.93
|
3.97
|
3.84
|
3.86
|
3.88
|
3.86
|
4,765,900
|
|
|
7/5/2023
|
-0.01 / -0.25%
|
3.99
|
3.99
|
3.92
|
3.93
|
3.95
|
3.93
|
2,996,200
|
|
|
7/4/2023
|
+0.06 / +1.55%
|
3.88
|
4.03
|
3.88
|
3.94
|
3.95
|
3.94
|
5,917,000
|
|
|
7/3/2023
|
-0.19 / -4.67%
|
4.06
|
4.12
|
3.88
|
3.88
|
3.97
|
3.88
|
8,456,700
|
|
|
6/30/2023
|
-0.09 / -2.16%
|
4.24
|
4.30
|
4.05
|
4.07
|
4.16
|
4.07
|
7,245,900
|
|
|
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
|
|
|
|