Closing price on 8/1/2022
|
|
Open |
6.04 |
High |
6.37 |
Low |
6.04 |
Volume |
21,593,800 |
Split-adjusted Price |
6.08 |
|
|
HNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2022
|
-0.41 / -6.32%
|
6.04
|
6.37
|
6.04
|
6.08
|
6.14
|
6.08
|
21,593,800
|
|
7/29/2022
|
-0.01 / -0.15%
|
6.50
|
6.70
|
6.48
|
6.49
|
6.56
|
6.49
|
7,266,500
|
|
7/28/2022
|
-0.15 / -2.26%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.68
|
6.50
|
12,064,600
|
|
7/27/2022
|
+0.10 / +1.53%
|
6.51
|
6.68
|
6.42
|
6.65
|
6.53
|
6.65
|
5,765,200
|
|
7/26/2022
|
-0.29 / -4.24%
|
6.84
|
6.89
|
6.49
|
6.55
|
6.70
|
6.55
|
9,505,300
|
|
7/25/2022
|
+0.43 / +6.71%
|
6.41
|
6.84
|
6.30
|
6.84
|
6.60
|
6.84
|
12,092,000
|
|
7/22/2022
|
-0.05 / -0.77%
|
6.50
|
6.81
|
6.41
|
6.41
|
6.60
|
6.41
|
9,982,100
|
|
7/21/2022
|
-0.06 / -0.92%
|
6.52
|
6.64
|
6.24
|
6.46
|
6.44
|
6.46
|
15,147,300
|
|
7/20/2022
|
-0.49 / -6.99%
|
7.02
|
7.09
|
6.52
|
6.52
|
6.82
|
6.52
|
22,180,000
|
|
7/19/2022
|
+0.21 / +3.09%
|
6.90
|
7.26
|
6.80
|
7.01
|
7.06
|
7.01
|
22,119,700
|
|
7/18/2022
|
+0.44 / +6.92%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.69
|
6.80
|
18,394,400
|
|
7/15/2022
|
+0.14 / +2.25%
|
6.05
|
6.50
|
6.05
|
6.36
|
6.20
|
6.36
|
16,940,200
|
|
7/14/2022
|
+0.23 / +3.84%
|
6.30
|
6.40
|
6.15
|
6.22
|
6.33
|
6.22
|
20,199,700
|
|
7/13/2022
|
+0.39 / +6.96%
|
5.99
|
5.99
|
5.91
|
5.99
|
5.99
|
5.99
|
9,566,200
|
|
7/12/2022
|
+0.36 / +6.87%
|
5.29
|
5.60
|
4.96
|
5.60
|
5.32
|
5.60
|
33,183,500
|
|
7/11/2022
|
+0.04 / +0.77%
|
5.18
|
5.43
|
5.13
|
5.24
|
5.30
|
5.24
|
7,624,600
|
|
7/8/2022
|
+0.12 / +2.36%
|
5.20
|
5.24
|
5.09
|
5.20
|
5.19
|
5.20
|
2,122,500
|
|
7/7/2022
|
+0.04 / +0.79%
|
5.15
|
5.19
|
5.01
|
5.08
|
5.05
|
5.08
|
5,547,800
|
|
7/6/2022
|
-0.26 / -4.91%
|
5.22
|
5.30
|
4.97
|
5.04
|
5.08
|
5.04
|
16,601,300
|
|
7/5/2022
|
-0.10 / -1.85%
|
5.40
|
5.63
|
5.30
|
5.30
|
5.45
|
5.30
|
3,765,000
|
|
7/4/2022
|
+0.20 / +3.85%
|
5.29
|
5.49
|
5.26
|
5.40
|
5.42
|
5.40
|
6,133,400
|
|
7/1/2022
|
+0.20 / +4.00%
|
5.00
|
5.30
|
4.91
|
5.20
|
5.11
|
5.20
|
3,862,900
|
|
6/30/2022
|
-0.30 / -5.66%
|
5.30
|
5.34
|
5.00
|
5.00
|
5.20
|
5.00
|
2,974,800
|
|
6/29/2022
|
-0.12 / -2.21%
|
5.37
|
5.42
|
5.26
|
5.30
|
5.34
|
5.30
|
2,885,000
|
|
6/28/2022
|
+0.03 / +0.56%
|
5.40
|
5.57
|
5.31
|
5.42
|
5.46
|
5.42
|
2,691,900
|
|
6/27/2022
|
+0.30 / +5.89%
|
5.10
|
5.39
|
5.10
|
5.39
|
5.28
|
5.39
|
3,193,300
|
|
6/24/2022
|
0.00 / 0.00%
|
5.10
|
5.24
|
5.09
|
5.09
|
5.15
|
5.09
|
2,707,900
|
|
6/23/2022
|
-0.04 / -0.78%
|
5.05
|
5.18
|
5.05
|
5.09
|
5.11
|
5.09
|
2,023,100
|
|
6/22/2022
|
+0.15 / +3.01%
|
5.26
|
5.27
|
5.12
|
5.13
|
5.19
|
5.13
|
3,318,700
|
|
6/21/2022
|
+0.32 / +6.87%
|
4.70
|
4.98
|
4.66
|
4.98
|
4.88
|
4.98
|
2,187,400
|
|
|
|