|
|
Closing price on 7/17/2019
|
|
| Open |
18.10 |
| High |
18.20 |
| Low |
17.70 |
| Volume |
1,102,810 |
| Split-adjusted Price |
18.15 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2019
|
+0.05 / +0.28%
|
18.10
|
18.20
|
17.70
|
18.15
|
18.00
|
18.15
|
1,102,810
|
|
|
7/16/2019
|
-0.70 / -3.72%
|
18.65
|
18.80
|
17.90
|
18.10
|
18.44
|
18.10
|
7,621,810
|
|
|
7/15/2019
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.50
|
18.80
|
18.82
|
18.80
|
6,217,390
|
|
|
7/12/2019
|
-0.20 / -1.05%
|
19.10
|
19.15
|
18.75
|
18.80
|
18.95
|
18.80
|
1,096,890
|
|
|
7/11/2019
|
+0.50 / +2.70%
|
18.50
|
19.05
|
18.50
|
19.00
|
18.81
|
19.00
|
1,619,970
|
|
|
7/10/2019
|
+0.15 / +0.82%
|
18.40
|
18.50
|
18.30
|
18.50
|
18.39
|
18.50
|
1,048,100
|
|
|
7/9/2019
|
-0.35 / -1.87%
|
18.50
|
19.15
|
18.35
|
18.35
|
18.66
|
18.35
|
1,592,270
|
|
|
7/8/2019
|
+0.80 / +4.47%
|
17.90
|
18.70
|
17.90
|
18.70
|
18.44
|
18.70
|
1,602,270
|
|
|
7/5/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.65
|
17.90
|
17.81
|
17.90
|
1,031,940
|
|
|
7/4/2019
|
+0.55 / +3.17%
|
17.20
|
18.40
|
17.20
|
17.90
|
17.60
|
17.90
|
3,723,820
|
|
|
7/3/2019
|
+0.25 / +1.46%
|
17.00
|
17.45
|
17.00
|
17.35
|
17.25
|
17.35
|
846,610
|
|
|
7/2/2019
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.95
|
17.10
|
17.06
|
17.10
|
935,080
|
|
|
7/1/2019
|
0.00 / 0.00%
|
17.20
|
17.60
|
16.90
|
17.10
|
17.25
|
17.10
|
2,299,050
|
|
|
6/28/2019
|
+0.80 / +4.91%
|
16.20
|
17.30
|
15.80
|
17.10
|
16.73
|
17.10
|
1,545,020
|
|
|
6/27/2019
|
-0.30 / -1.81%
|
16.50
|
16.65
|
16.30
|
16.30
|
16.41
|
16.30
|
889,050
|
|
|
6/26/2019
|
-0.15 / -0.90%
|
16.65
|
16.90
|
16.30
|
16.60
|
16.47
|
16.60
|
1,771,400
|
|
|
6/25/2019
|
+0.75 / +4.69%
|
16.05
|
16.80
|
16.00
|
16.75
|
16.25
|
16.75
|
6,842,150
|
|
|
6/24/2019
|
+0.40 / +2.56%
|
15.70
|
16.20
|
15.65
|
16.00
|
16.01
|
16.00
|
3,030,400
|
|
|
6/21/2019
|
-0.15 / -0.95%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.60
|
15.60
|
5,641,900
|
|
|
6/20/2019
|
+0.40 / +2.61%
|
15.35
|
15.90
|
15.35
|
15.75
|
15.67
|
15.75
|
3,232,990
|
|
|
6/19/2019
|
+0.35 / +2.33%
|
15.10
|
15.35
|
15.10
|
15.35
|
15.29
|
15.35
|
343,610
|
|
|
6/18/2019
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.09
|
15.00
|
1,133,320
|
|
|
6/17/2019
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.15
|
15.20
|
15.22
|
15.20
|
6,677,520
|
|
|
6/14/2019
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.18
|
15.30
|
128,510
|
|
|
6/13/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.20
|
15.30
|
171,200
|
|
|
6/12/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.15
|
15.30
|
15.24
|
15.30
|
184,150
|
|
|
6/11/2019
|
+0.05 / +0.33%
|
15.25
|
15.30
|
15.15
|
15.30
|
15.24
|
15.30
|
107,610
|
|
|
6/10/2019
|
-0.05 / -0.33%
|
15.15
|
15.25
|
15.10
|
15.25
|
15.16
|
15.25
|
3,758,510
|
|
|
6/7/2019
|
+0.20 / +1.32%
|
15.15
|
15.30
|
15.05
|
15.30
|
15.21
|
15.30
|
239,390
|
|
|
6/6/2019
|
+0.05 / +0.33%
|
15.15
|
15.15
|
14.95
|
15.10
|
15.04
|
15.10
|
172,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|