|
Closing price on 7/25/2023
|
|
| Open |
4.09 |
| High |
4.14 |
| Low |
4.05 |
| Volume |
6,284,600 |
| Split-adjusted Price |
4.10 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2023
|
+0.02 / +0.49%
|
4.09
|
4.14
|
4.05
|
4.10
|
4.11
|
4.10
|
6,284,600
|
|
|
7/24/2023
|
+0.09 / +2.26%
|
4.01
|
4.08
|
3.99
|
4.08
|
4.04
|
4.08
|
5,795,800
|
|
|
7/21/2023
|
0.00 / 0.00%
|
4.00
|
4.03
|
3.98
|
3.99
|
4.00
|
3.99
|
4,173,600
|
|
|
7/20/2023
|
+0.01 / +0.25%
|
3.98
|
4.01
|
3.95
|
3.99
|
3.98
|
3.99
|
2,878,600
|
|
|
7/19/2023
|
-0.04 / -1.00%
|
4.02
|
4.06
|
3.98
|
3.98
|
4.01
|
3.98
|
3,661,700
|
|
|
7/18/2023
|
+0.01 / +0.25%
|
4.03
|
4.09
|
3.99
|
4.02
|
4.04
|
4.02
|
5,257,100
|
|
|
7/17/2023
|
+0.02 / +0.50%
|
4.01
|
4.04
|
4.00
|
4.01
|
4.02
|
4.01
|
4,409,900
|
|
|
7/14/2023
|
+0.01 / +0.25%
|
3.99
|
4.05
|
3.97
|
3.99
|
4.00
|
3.99
|
6,223,000
|
|
|
7/13/2023
|
0.00 / 0.00%
|
4.00
|
4.01
|
3.97
|
3.98
|
3.98
|
3.98
|
3,859,700
|
|
|
7/12/2023
|
-0.02 / -0.50%
|
4.02
|
4.05
|
3.97
|
3.98
|
4.00
|
3.98
|
5,639,500
|
|
|
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
|
|
|
|