|
|
Closing price on 8/20/2020
|
|
| Open |
12.85 |
| High |
13.35 |
| Low |
12.60 |
| Volume |
1,086,510 |
| Split-adjusted Price |
12.60 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
-0.20 / -1.56%
|
12.85
|
13.35
|
12.60
|
12.60
|
12.87
|
12.60
|
1,086,510
|
|
|
8/19/2020
|
+0.80 / +6.67%
|
12.00
|
12.80
|
11.90
|
12.80
|
12.40
|
12.80
|
4,433,930
|
|
|
8/18/2020
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.98
|
12.00
|
426,560
|
|
|
8/17/2020
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.95
|
12.10
|
12.00
|
12.10
|
260,340
|
|
|
8/14/2020
|
0.00 / 0.00%
|
12.25
|
12.30
|
11.95
|
12.20
|
12.07
|
12.20
|
674,100
|
|
|
8/13/2020
|
+0.25 / +2.09%
|
12.00
|
12.25
|
11.95
|
12.20
|
12.08
|
12.20
|
625,860
|
|
|
8/12/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.95
|
11.88
|
11.95
|
637,100
|
|
|
8/11/2020
|
-0.10 / -0.83%
|
12.05
|
12.05
|
11.95
|
11.95
|
12.00
|
11.95
|
627,420
|
|
|
8/10/2020
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.00
|
12.05
|
12.10
|
12.05
|
488,530
|
|
|
8/7/2020
|
-0.15 / -1.23%
|
12.20
|
12.20
|
12.00
|
12.05
|
12.06
|
12.05
|
1,211,940
|
|
|
8/6/2020
|
+0.15 / +1.24%
|
12.20
|
12.25
|
11.90
|
12.20
|
12.10
|
12.20
|
8,060,720
|
|
|
8/5/2020
|
+0.25 / +2.12%
|
11.80
|
12.30
|
11.70
|
12.05
|
11.94
|
12.05
|
752,660
|
|
|
8/4/2020
|
-0.20 / -1.67%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.91
|
11.80
|
945,220
|
|
|
8/3/2020
|
+0.05 / +0.42%
|
11.95
|
12.15
|
11.60
|
12.00
|
11.85
|
12.00
|
960,590
|
|
|
7/31/2020
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.50
|
11.95
|
11.85
|
11.95
|
392,440
|
|
|
7/30/2020
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.05
|
12.00
|
245,940
|
|
|
7/29/2020
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.20
|
12.30
|
11.58
|
12.30
|
1,767,360
|
|
|
7/28/2020
|
+0.35 / +3.00%
|
11.65
|
12.10
|
11.65
|
12.00
|
11.92
|
12.00
|
951,980
|
|
|
7/27/2020
|
-0.85 / -6.80%
|
12.00
|
12.30
|
11.65
|
11.65
|
11.73
|
11.65
|
1,416,970
|
|
|
7/24/2020
|
-0.50 / -3.85%
|
13.00
|
13.25
|
12.20
|
12.50
|
12.71
|
12.50
|
1,071,020
|
|
|
7/23/2020
|
-0.80 / -5.80%
|
13.00
|
13.70
|
12.95
|
13.00
|
13.10
|
13.00
|
1,720,990
|
|
|
7/22/2020
|
-0.30 / -2.13%
|
14.00
|
14.10
|
13.40
|
13.80
|
13.84
|
13.80
|
2,104,960
|
|
|
7/21/2020
|
+0.40 / +2.92%
|
14.00
|
14.10
|
13.75
|
14.10
|
13.95
|
14.10
|
738,670
|
|
|
7/20/2020
|
-0.50 / -3.52%
|
14.25
|
14.25
|
13.70
|
13.70
|
13.83
|
13.70
|
1,690,100
|
|
|
7/17/2020
|
-0.15 / -1.05%
|
14.35
|
14.45
|
13.65
|
14.20
|
14.03
|
14.20
|
896,330
|
|
|
7/16/2020
|
-0.05 / -0.35%
|
14.40
|
14.75
|
14.30
|
14.35
|
14.40
|
14.35
|
831,420
|
|
|
7/15/2020
|
-1.00 / -6.49%
|
14.90
|
15.40
|
14.40
|
14.40
|
14.79
|
14.40
|
1,024,070
|
|
|
7/14/2020
|
-0.05 / -0.32%
|
15.45
|
15.45
|
14.90
|
15.40
|
15.14
|
15.40
|
1,450,280
|
|
|
7/13/2020
|
+0.15 / +0.98%
|
15.50
|
15.55
|
15.35
|
15.45
|
15.44
|
15.45
|
98,200
|
|
|
7/10/2020
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.30
|
15.30
|
15.44
|
15.30
|
256,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|