|
|
Closing price on 7/4/2016
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
944,440 |
| Split-adjusted Price |
8.10 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2016
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
944,440
|
|
|
7/1/2016
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.14
|
8.10
|
554,230
|
|
|
6/30/2016
|
+0.10 / +1.25%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.18
|
8.10
|
1,945,660
|
|
|
6/29/2016
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.08
|
8.00
|
1,670,760
|
|
|
6/28/2016
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.99
|
8.00
|
1,096,020
|
|
|
6/27/2016
|
-0.10 / -1.22%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.01
|
8.10
|
700,090
|
|
|
6/24/2016
|
-0.20 / -2.38%
|
8.40
|
8.50
|
7.90
|
8.20
|
8.05
|
8.20
|
4,565,510
|
|
|
6/23/2016
|
+0.30 / +3.70%
|
8.10
|
8.60
|
8.10
|
8.40
|
8.37
|
8.40
|
1,656,910
|
|
|
6/22/2016
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.15
|
8.10
|
721,250
|
|
|
6/21/2016
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.28
|
8.20
|
5,307,970
|
|
|
6/20/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.42
|
8.50
|
7,832,240
|
|
|
6/17/2016
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
1,097,560
|
|
|
6/16/2016
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.69
|
8.60
|
1,480,020
|
|
|
6/15/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.49
|
8.60
|
809,150
|
|
|
6/14/2016
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.50
|
8.60
|
1,003,930
|
|
|
6/13/2016
|
-0.40 / -4.49%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.53
|
8.50
|
2,816,890
|
|
|
6/10/2016
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.88
|
8.90
|
1,744,570
|
|
|
6/9/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.81
|
8.90
|
1,181,670
|
|
|
6/8/2016
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.76
|
8.90
|
2,191,040
|
|
|
6/7/2016
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.57
|
8.50
|
1,808,070
|
|
|
6/6/2016
|
+0.10 / +1.16%
|
8.50
|
9.00
|
8.50
|
8.70
|
8.75
|
8.70
|
4,242,800
|
|
|
6/3/2016
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
1,560,750
|
|
|
6/2/2016
|
+0.30 / +3.61%
|
8.30
|
8.80
|
8.20
|
8.60
|
8.57
|
8.60
|
3,378,670
|
|
|
6/1/2016
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.17
|
8.30
|
1,627,700
|
|
|
5/31/2016
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.18
|
8.10
|
2,298,300
|
|
|
5/30/2016
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.33
|
8.40
|
1,603,890
|
|
|
5/27/2016
|
+0.40 / +5.13%
|
7.90
|
8.30
|
7.90
|
8.20
|
8.21
|
8.20
|
2,481,150
|
|
|
5/26/2016
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.97
|
7.80
|
1,949,040
|
|
|
5/25/2016
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.14
|
8.20
|
27,274,630
|
|
|
5/24/2016
|
-0.10 / -1.22%
|
8.20
|
8.40
|
8.00
|
8.10
|
8.16
|
8.10
|
1,464,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|