|
|
Closing price on 7/30/2021
|
|
| Open |
7.76 |
| High |
7.88 |
| Low |
7.72 |
| Volume |
6,168,800 |
| Split-adjusted Price |
7.75 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2021
|
+0.01 / +0.13%
|
7.76
|
7.88
|
7.72
|
7.75
|
7.75
|
7.75
|
6,168,800
|
|
|
7/29/2021
|
-0.16 / -2.03%
|
7.80
|
7.88
|
7.71
|
7.74
|
7.77
|
7.74
|
11,938,300
|
|
|
7/28/2021
|
-0.23 / -2.83%
|
8.10
|
8.16
|
7.90
|
7.90
|
8.04
|
7.90
|
3,592,300
|
|
|
7/27/2021
|
+0.05 / +0.62%
|
8.47
|
8.48
|
8.10
|
8.13
|
8.28
|
8.13
|
5,877,400
|
|
|
7/26/2021
|
-0.17 / -2.06%
|
7.68
|
8.50
|
7.68
|
8.08
|
7.78
|
8.08
|
41,613,500
|
|
|
7/23/2021
|
-0.19 / -2.25%
|
8.35
|
8.45
|
8.25
|
8.25
|
8.32
|
8.25
|
3,691,300
|
|
|
7/22/2021
|
+0.32 / +3.94%
|
8.11
|
8.62
|
8.09
|
8.44
|
8.32
|
8.44
|
4,657,300
|
|
|
7/21/2021
|
+0.02 / +0.25%
|
8.15
|
8.19
|
8.07
|
8.12
|
8.13
|
8.12
|
3,491,700
|
|
|
7/20/2021
|
-0.14 / -1.70%
|
8.05
|
8.24
|
7.79
|
8.10
|
7.95
|
8.10
|
8,374,000
|
|
|
7/19/2021
|
-0.62 / -7.00%
|
8.60
|
8.60
|
8.24
|
8.24
|
8.35
|
8.24
|
11,675,400
|
|
|
7/16/2021
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.85
|
8.86
|
8.91
|
8.86
|
3,126,900
|
|
|
7/15/2021
|
+0.25 / +2.87%
|
8.72
|
8.99
|
8.70
|
8.96
|
8.87
|
8.96
|
4,739,900
|
|
|
7/14/2021
|
+0.01 / +0.11%
|
8.79
|
9.09
|
8.58
|
8.71
|
8.79
|
8.71
|
5,513,900
|
|
|
7/13/2021
|
+0.05 / +0.58%
|
8.65
|
8.85
|
8.49
|
8.70
|
8.63
|
8.70
|
6,357,700
|
|
|
7/12/2021
|
-0.65 / -6.99%
|
9.00
|
9.20
|
8.65
|
8.65
|
8.70
|
8.65
|
14,661,500
|
|
|
7/9/2021
|
-0.69 / -6.91%
|
9.95
|
10.05
|
9.30
|
9.30
|
9.67
|
9.30
|
9,731,300
|
|
|
7/8/2021
|
0.00 / 0.00%
|
9.99
|
10.20
|
9.97
|
9.99
|
10.03
|
9.99
|
5,823,100
|
|
|
7/7/2021
|
-0.31 / -3.01%
|
10.30
|
10.35
|
9.80
|
9.99
|
10.02
|
9.99
|
11,640,600
|
|
|
7/6/2021
|
-0.10 / -0.96%
|
10.40
|
10.75
|
10.30
|
10.30
|
10.42
|
10.30
|
11,863,400
|
|
|
7/5/2021
|
-0.25 / -2.35%
|
10.65
|
10.65
|
10.35
|
10.40
|
10.47
|
10.40
|
13,886,400
|
|
|
7/2/2021
|
-0.15 / -1.39%
|
10.80
|
10.90
|
10.60
|
10.65
|
10.70
|
10.65
|
10,911,200
|
|
|
7/1/2021
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.75
|
10.80
|
10.82
|
10.80
|
7,442,600
|
|
|
6/30/2021
|
-0.10 / -0.92%
|
10.95
|
11.00
|
10.80
|
10.80
|
10.89
|
10.80
|
6,446,700
|
|
|
6/29/2021
|
+0.05 / +0.46%
|
10.85
|
11.25
|
10.80
|
10.90
|
10.96
|
10.90
|
7,779,700
|
|
|
6/28/2021
|
-0.20 / -1.81%
|
11.05
|
11.10
|
10.85
|
10.85
|
10.94
|
10.85
|
9,846,600
|
|
|
6/25/2021
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.05
|
11.06
|
11.05
|
7,756,500
|
|
|
6/24/2021
|
-0.05 / -0.45%
|
11.05
|
11.35
|
10.95
|
11.05
|
11.13
|
11.05
|
13,507,800
|
|
|
6/23/2021
|
-0.35 / -3.06%
|
11.45
|
11.45
|
11.05
|
11.10
|
11.22
|
11.10
|
14,095,400
|
|
|
6/22/2021
|
-0.30 / -2.55%
|
11.90
|
11.90
|
11.45
|
11.45
|
11.65
|
11.45
|
14,517,300
|
|
|
6/21/2021
|
+0.75 / +6.82%
|
11.00
|
11.75
|
11.00
|
11.75
|
11.45
|
11.75
|
44,710,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|