|
|
Closing price on 7/19/2017
|
|
| Open |
9.92 |
| High |
10.15 |
| Low |
9.92 |
| Volume |
2,124,710 |
| Split-adjusted Price |
9.92 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
0.00 / 0.00%
|
9.92
|
10.15
|
9.92
|
9.92
|
9.98
|
9.92
|
2,124,710
|
|
|
7/18/2017
|
-0.18 / -1.78%
|
10.00
|
10.00
|
9.80
|
9.92
|
9.94
|
9.92
|
2,433,830
|
|
|
7/17/2017
|
-0.25 / -2.42%
|
10.35
|
10.35
|
10.05
|
10.10
|
10.16
|
10.10
|
2,417,980
|
|
|
7/14/2017
|
-0.10 / -0.96%
|
10.50
|
10.55
|
10.15
|
10.35
|
10.31
|
10.35
|
2,346,690
|
|
|
7/13/2017
|
+0.25 / +2.45%
|
10.25
|
10.65
|
10.10
|
10.45
|
10.44
|
10.45
|
1,843,600
|
|
|
7/12/2017
|
+0.10 / +0.99%
|
10.20
|
10.45
|
10.15
|
10.20
|
10.24
|
10.20
|
1,336,060
|
|
|
7/11/2017
|
+0.26 / +2.64%
|
9.90
|
10.10
|
9.79
|
10.10
|
9.92
|
10.10
|
2,027,530
|
|
|
7/10/2017
|
-0.16 / -1.60%
|
10.00
|
10.00
|
9.60
|
9.84
|
9.83
|
9.84
|
1,872,570
|
|
|
7/7/2017
|
-0.20 / -1.96%
|
10.25
|
10.25
|
10.00
|
10.00
|
10.09
|
10.00
|
2,004,640
|
|
|
7/6/2017
|
-0.05 / -0.49%
|
10.15
|
10.35
|
10.10
|
10.20
|
10.23
|
10.20
|
1,854,640
|
|
|
7/5/2017
|
-0.15 / -1.44%
|
10.40
|
10.45
|
10.20
|
10.25
|
10.25
|
10.25
|
1,900,050
|
|
|
7/4/2017
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.15
|
10.40
|
10.30
|
10.40
|
2,230,290
|
|
|
7/3/2017
|
-0.40 / -3.72%
|
10.85
|
10.85
|
10.30
|
10.35
|
10.45
|
10.35
|
2,772,820
|
|
|
6/30/2017
|
-0.15 / -1.38%
|
11.00
|
11.20
|
10.75
|
10.75
|
10.97
|
10.75
|
3,893,760
|
|
|
6/29/2017
|
+0.20 / +1.87%
|
10.70
|
11.15
|
10.70
|
10.90
|
10.94
|
10.90
|
4,641,190
|
|
|
6/28/2017
|
+0.15 / +1.42%
|
10.50
|
10.70
|
10.45
|
10.70
|
10.58
|
10.70
|
3,114,040
|
|
|
6/27/2017
|
-0.45 / -4.09%
|
10.95
|
10.95
|
10.50
|
10.55
|
10.73
|
10.55
|
5,027,250
|
|
|
6/26/2017
|
-0.15 / -1.35%
|
11.20
|
11.35
|
10.95
|
11.00
|
11.10
|
11.00
|
3,720,630
|
|
|
6/23/2017
|
+0.35 / +3.24%
|
10.85
|
11.25
|
10.85
|
11.15
|
11.08
|
11.15
|
5,075,370
|
|
|
6/22/2017
|
+0.50 / +4.85%
|
10.40
|
11.00
|
10.30
|
10.80
|
10.63
|
10.80
|
8,978,470
|
|
|
6/21/2017
|
+0.05 / +0.49%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.24
|
10.30
|
12,527,790
|
|
|
6/20/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.25
|
10.31
|
10.25
|
2,084,220
|
|
|
6/19/2017
|
-0.40 / -3.76%
|
10.70
|
10.75
|
10.25
|
10.25
|
10.45
|
10.25
|
3,440,450
|
|
|
6/16/2017
|
+0.30 / +2.90%
|
10.20
|
10.70
|
10.20
|
10.65
|
10.52
|
10.65
|
2,008,450
|
|
|
6/15/2017
|
+0.25 / +2.48%
|
10.40
|
10.80
|
10.20
|
10.35
|
10.55
|
10.35
|
5,839,500
|
|
|
6/14/2017
|
+0.65 / +6.88%
|
9.80
|
10.10
|
9.65
|
10.10
|
9.80
|
10.10
|
9,674,910
|
|
|
6/13/2017
|
+0.05 / +0.53%
|
9.45
|
9.52
|
9.37
|
9.45
|
9.45
|
9.45
|
1,931,920
|
|
|
6/12/2017
|
-0.07 / -0.74%
|
9.55
|
9.65
|
9.30
|
9.40
|
9.48
|
9.40
|
1,694,060
|
|
|
6/9/2017
|
-0.02 / -0.21%
|
9.45
|
9.68
|
8.85
|
9.47
|
9.25
|
9.47
|
6,591,160
|
|
|
6/8/2017
|
-0.71 / -6.96%
|
10.20
|
10.25
|
9.49
|
9.49
|
9.69
|
9.49
|
6,310,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|