|
|
Closing price on 8/22/2018
|
|
| Open |
16.15 |
| High |
16.15 |
| Low |
15.80 |
| Volume |
2,324,100 |
| Split-adjusted Price |
15.95 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2018
|
+0.05 / +0.31%
|
16.15
|
16.15
|
15.80
|
15.95
|
15.96
|
15.95
|
2,324,100
|
|
|
8/21/2018
|
+0.50 / +3.25%
|
15.80
|
16.20
|
15.70
|
15.90
|
15.99
|
15.90
|
4,208,250
|
|
|
8/20/2018
|
+1.00 / +6.94%
|
14.40
|
15.40
|
14.40
|
15.40
|
15.15
|
15.40
|
4,039,420
|
|
|
8/17/2018
|
-0.40 / -2.70%
|
14.80
|
14.85
|
14.35
|
14.40
|
14.57
|
14.40
|
1,229,140
|
|
|
8/16/2018
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.55
|
14.80
|
14.69
|
14.80
|
1,053,730
|
|
|
8/15/2018
|
-0.35 / -2.28%
|
15.00
|
15.10
|
14.60
|
15.00
|
14.83
|
15.00
|
4,054,360
|
|
|
8/14/2018
|
-0.40 / -2.54%
|
15.70
|
15.75
|
15.25
|
15.35
|
15.48
|
15.35
|
1,119,550
|
|
|
8/13/2018
|
+0.55 / +3.62%
|
15.00
|
15.75
|
14.80
|
15.75
|
15.36
|
15.75
|
2,743,280
|
|
|
8/10/2018
|
-0.30 / -1.94%
|
15.50
|
15.50
|
14.45
|
15.20
|
14.68
|
15.20
|
8,257,920
|
|
|
8/9/2018
|
-0.50 / -3.13%
|
16.90
|
17.05
|
15.50
|
15.50
|
16.31
|
15.50
|
5,501,540
|
|
|
8/8/2018
|
-0.50 / -3.03%
|
16.10
|
16.50
|
15.95
|
16.00
|
16.14
|
16.00
|
1,755,960
|
|
|
8/7/2018
|
-0.35 / -2.08%
|
16.85
|
16.85
|
15.90
|
16.50
|
16.28
|
16.50
|
1,500,350
|
|
|
8/6/2018
|
-0.10 / -0.59%
|
17.40
|
17.50
|
16.10
|
16.85
|
17.03
|
16.85
|
49,266,020
|
|
|
8/3/2018
|
0.00 / 0.00%
|
17.25
|
17.25
|
16.80
|
16.95
|
17.02
|
16.95
|
1,506,100
|
|
|
8/2/2018
|
-0.05 / -0.29%
|
16.50
|
17.05
|
16.50
|
16.95
|
16.87
|
16.95
|
2,342,160
|
|
|
8/1/2018
|
-0.25 / -1.45%
|
17.25
|
17.40
|
16.05
|
17.00
|
16.70
|
17.00
|
2,651,820
|
|
|
7/31/2018
|
0.00 / 0.00%
|
17.25
|
17.55
|
16.40
|
17.25
|
17.03
|
17.25
|
4,167,730
|
|
|
7/30/2018
|
+0.90 / +5.50%
|
17.00
|
17.45
|
16.80
|
17.25
|
17.13
|
17.25
|
3,906,310
|
|
|
7/27/2018
|
+1.05 / +6.86%
|
15.00
|
16.35
|
15.00
|
16.35
|
15.73
|
16.35
|
4,536,340
|
|
|
7/26/2018
|
-1.10 / -6.71%
|
16.35
|
16.40
|
15.30
|
15.30
|
15.64
|
15.30
|
5,019,040
|
|
|
7/25/2018
|
-0.10 / -0.61%
|
15.70
|
17.00
|
15.70
|
16.40
|
16.47
|
16.40
|
4,702,750
|
|
|
7/24/2018
|
+1.00 / +6.45%
|
15.55
|
16.55
|
15.50
|
16.50
|
16.23
|
16.50
|
3,295,890
|
|
|
7/23/2018
|
+0.80 / +5.44%
|
14.50
|
15.70
|
14.25
|
15.50
|
14.53
|
15.50
|
9,427,450
|
|
|
7/20/2018
|
+0.30 / +2.08%
|
14.50
|
15.40
|
14.40
|
14.70
|
15.02
|
14.70
|
3,966,200
|
|
|
7/19/2018
|
+0.90 / +6.67%
|
13.90
|
14.40
|
13.50
|
14.40
|
14.07
|
14.40
|
4,840,430
|
|
|
7/18/2018
|
+0.65 / +5.06%
|
12.60
|
13.50
|
12.30
|
13.50
|
12.59
|
13.50
|
39,902,610
|
|
|
7/17/2018
|
+0.80 / +6.64%
|
12.10
|
12.85
|
12.10
|
12.85
|
12.55
|
12.85
|
4,245,530
|
|
|
7/16/2018
|
+0.35 / +2.99%
|
11.60
|
12.20
|
11.60
|
12.05
|
11.98
|
12.05
|
5,087,700
|
|
|
7/13/2018
|
-0.05 / -0.43%
|
11.80
|
11.85
|
11.60
|
11.70
|
11.74
|
11.70
|
2,342,540
|
|
|
7/12/2018
|
+0.25 / +2.17%
|
11.50
|
11.85
|
11.50
|
11.75
|
11.72
|
11.75
|
2,127,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|