|
Closing price on 8/17/2023
|
|
Open |
4.38 |
High |
4.38 |
Low |
4.25 |
Volume |
5,042,500 |
Split-adjusted Price |
4.27 |
|
|
HNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2023
|
-0.11 / -2.51%
|
4.38
|
4.38
|
4.25
|
4.27
|
4.32
|
4.27
|
5,042,500
|
|
8/16/2023
|
-0.02 / -0.45%
|
4.40
|
4.45
|
4.35
|
4.38
|
4.39
|
4.38
|
4,147,100
|
|
8/15/2023
|
+0.02 / +0.46%
|
4.45
|
4.45
|
4.38
|
4.40
|
4.42
|
4.40
|
4,022,600
|
|
8/14/2023
|
+0.04 / +0.92%
|
4.32
|
4.45
|
4.32
|
4.38
|
4.39
|
4.38
|
5,531,500
|
|
8/11/2023
|
-0.06 / -1.36%
|
4.41
|
4.44
|
4.26
|
4.34
|
4.34
|
4.34
|
7,187,800
|
|
8/10/2023
|
-0.17 / -3.72%
|
4.60
|
4.63
|
4.40
|
4.40
|
4.49
|
4.40
|
7,668,700
|
|
8/9/2023
|
+0.07 / +1.56%
|
4.55
|
4.75
|
4.51
|
4.57
|
4.62
|
4.57
|
8,170,700
|
|
8/8/2023
|
+0.07 / +1.58%
|
4.44
|
4.60
|
4.44
|
4.50
|
4.52
|
4.50
|
11,214,500
|
|
8/7/2023
|
+0.03 / +0.68%
|
4.46
|
4.53
|
4.39
|
4.43
|
4.45
|
4.43
|
6,190,800
|
|
8/4/2023
|
+0.05 / +1.15%
|
4.35
|
4.50
|
4.30
|
4.40
|
4.41
|
4.40
|
7,593,500
|
|
8/3/2023
|
-0.05 / -1.14%
|
4.41
|
4.51
|
4.31
|
4.35
|
4.41
|
4.35
|
9,932,900
|
|
8/2/2023
|
+0.28 / +6.80%
|
4.12
|
4.40
|
4.11
|
4.40
|
4.34
|
4.40
|
14,689,400
|
|
8/1/2023
|
-0.06 / -1.44%
|
4.20
|
4.20
|
4.12
|
4.12
|
4.16
|
4.12
|
6,541,100
|
|
7/31/2023
|
+0.02 / +0.48%
|
4.20
|
4.27
|
4.17
|
4.18
|
4.22
|
4.18
|
8,153,400
|
|
7/28/2023
|
+0.10 / +2.46%
|
4.04
|
4.19
|
4.04
|
4.16
|
4.13
|
4.16
|
11,658,700
|
|
7/27/2023
|
+0.02 / +0.50%
|
4.04
|
4.10
|
4.02
|
4.06
|
4.06
|
4.06
|
3,969,100
|
|
7/26/2023
|
-0.06 / -1.46%
|
4.12
|
4.13
|
4.03
|
4.04
|
4.07
|
4.04
|
4,058,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|