|
|
Closing price on 7/16/2020
|
|
| Open |
14.40 |
| High |
14.75 |
| Low |
14.30 |
| Volume |
831,420 |
| Split-adjusted Price |
14.35 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2020
|
-0.05 / -0.35%
|
14.40
|
14.75
|
14.30
|
14.35
|
14.40
|
14.35
|
831,420
|
|
|
7/15/2020
|
-1.00 / -6.49%
|
14.90
|
15.40
|
14.40
|
14.40
|
14.79
|
14.40
|
1,024,070
|
|
|
7/14/2020
|
-0.05 / -0.32%
|
15.45
|
15.45
|
14.90
|
15.40
|
15.14
|
15.40
|
1,450,280
|
|
|
7/13/2020
|
+0.15 / +0.98%
|
15.50
|
15.55
|
15.35
|
15.45
|
15.44
|
15.45
|
98,200
|
|
|
7/10/2020
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.30
|
15.30
|
15.44
|
15.30
|
256,830
|
|
|
7/9/2020
|
-0.10 / -0.65%
|
15.35
|
15.45
|
15.20
|
15.30
|
15.27
|
15.30
|
295,560
|
|
|
7/8/2020
|
+0.05 / +0.33%
|
15.05
|
15.40
|
15.05
|
15.40
|
15.30
|
15.40
|
97,480
|
|
|
7/7/2020
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.05
|
15.35
|
15.30
|
15.35
|
776,600
|
|
|
7/6/2020
|
+0.05 / +0.32%
|
15.50
|
15.50
|
15.30
|
15.45
|
15.41
|
15.45
|
126,830
|
|
|
7/3/2020
|
-0.05 / -0.32%
|
15.55
|
15.55
|
15.40
|
15.40
|
15.45
|
15.40
|
1,108,800
|
|
|
7/2/2020
|
+0.05 / +0.32%
|
15.45
|
15.45
|
15.20
|
15.45
|
15.36
|
15.45
|
1,462,980
|
|
|
7/1/2020
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.25
|
15.40
|
15.35
|
15.40
|
479,570
|
|
|
6/30/2020
|
-0.10 / -0.65%
|
15.70
|
15.80
|
15.20
|
15.30
|
15.39
|
15.30
|
235,150
|
|
|
6/29/2020
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.33
|
15.40
|
754,700
|
|
|
6/26/2020
|
-0.20 / -1.29%
|
15.60
|
15.80
|
15.20
|
15.30
|
15.46
|
15.30
|
254,240
|
|
|
6/25/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.35
|
15.50
|
15.44
|
15.50
|
155,130
|
|
|
6/24/2020
|
-0.20 / -1.27%
|
15.65
|
15.95
|
15.50
|
15.50
|
15.74
|
15.50
|
1,089,490
|
|
|
6/23/2020
|
+0.30 / +1.95%
|
15.40
|
15.95
|
15.30
|
15.70
|
15.67
|
15.70
|
675,530
|
|
|
6/22/2020
|
-0.05 / -0.32%
|
15.65
|
15.65
|
15.40
|
15.40
|
15.46
|
15.40
|
380,480
|
|
|
6/19/2020
|
+0.25 / +1.64%
|
15.20
|
15.60
|
15.20
|
15.45
|
15.42
|
15.45
|
781,280
|
|
|
6/18/2020
|
-0.15 / -0.98%
|
15.35
|
15.35
|
15.05
|
15.20
|
15.24
|
15.20
|
99,280
|
|
|
6/17/2020
|
-0.05 / -0.32%
|
15.30
|
15.65
|
15.05
|
15.35
|
15.35
|
15.35
|
158,150
|
|
|
6/16/2020
|
+0.20 / +1.32%
|
15.20
|
15.65
|
15.00
|
15.40
|
15.24
|
15.40
|
439,950
|
|
|
6/15/2020
|
-0.30 / -1.94%
|
15.60
|
15.60
|
14.45
|
15.20
|
15.02
|
15.20
|
1,008,600
|
|
|
6/12/2020
|
-0.50 / -3.13%
|
15.10
|
15.85
|
15.10
|
15.50
|
15.43
|
15.50
|
635,210
|
|
|
6/11/2020
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.95
|
16.00
|
16.13
|
16.00
|
1,766,770
|
|
|
6/10/2020
|
+0.30 / +1.85%
|
16.30
|
16.50
|
15.85
|
16.50
|
16.24
|
16.50
|
1,188,160
|
|
|
6/9/2020
|
+0.45 / +2.86%
|
15.95
|
16.80
|
15.55
|
16.20
|
16.25
|
16.20
|
1,139,420
|
|
|
6/8/2020
|
+0.25 / +1.61%
|
15.50
|
15.90
|
15.45
|
15.75
|
15.66
|
15.75
|
1,162,950
|
|
|
6/5/2020
|
+0.20 / +1.31%
|
15.30
|
15.95
|
15.00
|
15.50
|
15.48
|
15.50
|
898,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|