|
Closing price on 8/18/2021
|
|
Open |
7.38 |
High |
7.59 |
Low |
7.38 |
Volume |
6,098,000 |
Split-adjusted Price |
7.48 |
|
|
HNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2021
|
+0.08 / +1.08%
|
7.38
|
7.59
|
7.38
|
7.48
|
7.49
|
7.48
|
6,098,000
|
|
8/17/2021
|
-0.01 / -0.13%
|
7.41
|
7.49
|
7.40
|
7.40
|
7.42
|
7.40
|
5,684,800
|
|
8/16/2021
|
-0.03 / -0.40%
|
7.41
|
7.50
|
7.40
|
7.41
|
7.44
|
7.41
|
7,057,300
|
|
8/13/2021
|
-0.18 / -2.36%
|
7.62
|
7.65
|
7.32
|
7.44
|
7.50
|
7.44
|
7,889,700
|
|
8/12/2021
|
-0.05 / -0.65%
|
7.61
|
7.73
|
7.61
|
7.62
|
7.65
|
7.62
|
5,331,000
|
|
8/11/2021
|
-0.13 / -1.67%
|
7.75
|
7.89
|
7.63
|
7.67
|
7.76
|
7.67
|
8,459,200
|
|
8/10/2021
|
+0.20 / +2.63%
|
7.52
|
7.90
|
7.52
|
7.80
|
7.70
|
7.80
|
8,737,700
|
|
8/9/2021
|
-0.04 / -0.52%
|
7.55
|
7.60
|
7.41
|
7.60
|
7.53
|
7.60
|
5,303,000
|
|
8/6/2021
|
-0.13 / -1.67%
|
7.77
|
7.79
|
7.63
|
7.64
|
7.68
|
7.64
|
6,984,800
|
|
8/5/2021
|
+0.20 / +2.64%
|
7.60
|
7.93
|
7.48
|
7.77
|
7.79
|
7.77
|
10,292,500
|
|
8/4/2021
|
+0.45 / +6.32%
|
7.06
|
7.57
|
7.05
|
7.57
|
7.41
|
7.57
|
9,964,300
|
|
8/3/2021
|
-0.33 / -4.43%
|
7.45
|
7.45
|
7.01
|
7.12
|
7.22
|
7.12
|
14,973,700
|
|
8/2/2021
|
-0.30 / -3.87%
|
7.78
|
7.78
|
7.42
|
7.45
|
7.62
|
7.45
|
11,719,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|