|
Closing price on 8/24/2015
|
|
| Open |
25.50 |
| High |
25.60 |
| Low |
24.00 |
| Volume |
328,390 |
| Split-adjusted Price |
25.00 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2015
|
-0.80 / -3.10%
|
25.50
|
25.60
|
24.00
|
25.00
|
24.77
|
25.00
|
328,390
|
|
|
8/21/2015
|
-0.30 / -1.15%
|
26.30
|
26.30
|
25.00
|
25.80
|
25.62
|
25.80
|
255,500
|
|
|
8/20/2015
|
+0.40 / +1.56%
|
26.20
|
26.30
|
25.50
|
26.10
|
25.94
|
26.10
|
162,710
|
|
|
8/19/2015
|
-1.90 / -6.88%
|
27.50
|
27.50
|
25.70
|
25.70
|
26.72
|
25.70
|
103,280
|
|
|
8/18/2015
|
-0.30 / -1.08%
|
27.90
|
28.00
|
27.50
|
27.60
|
27.77
|
27.60
|
156,920
|
|
|
8/17/2015
|
-0.10 / -0.36%
|
27.70
|
28.20
|
27.70
|
27.90
|
27.93
|
27.90
|
2,322,780
|
|
|
8/14/2015
|
-0.30 / -1.06%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.09
|
28.00
|
687,850
|
|
|
8/13/2015
|
+0.20 / +0.71%
|
28.30
|
28.30
|
27.90
|
28.30
|
28.05
|
28.30
|
1,278,100
|
|
|
8/12/2015
|
+0.30 / +1.08%
|
28.00
|
28.10
|
27.80
|
28.10
|
27.91
|
28.10
|
187,300
|
|
|
8/11/2015
|
-0.90 / -3.14%
|
28.50
|
28.80
|
27.80
|
27.80
|
28.48
|
27.80
|
875,940
|
|
|
8/10/2015
|
-0.40 / -1.37%
|
29.00
|
29.10
|
28.60
|
28.70
|
28.84
|
28.70
|
829,920
|
|
|
8/7/2015
|
-0.50 / -1.69%
|
29.30
|
29.50
|
29.00
|
29.10
|
29.19
|
29.10
|
230,200
|
|
|
8/6/2015
|
+0.40 / +1.37%
|
29.30
|
29.60
|
29.00
|
29.60
|
29.18
|
29.60
|
238,060
|
|
|
8/5/2015
|
-0.20 / -0.68%
|
29.00
|
29.20
|
28.90
|
29.20
|
29.10
|
29.20
|
184,520
|
|
|
8/4/2015
|
-0.70 / -2.33%
|
29.40
|
29.80
|
28.80
|
29.40
|
29.46
|
29.40
|
1,245,130
|
|
|
8/3/2015
|
-1.10 / -3.53%
|
30.40
|
30.50
|
29.90
|
30.10
|
30.03
|
30.10
|
376,060
|
|
|
7/31/2015
|
0.00 / 0.00%
|
31.20
|
31.70
|
30.70
|
31.20
|
31.35
|
31.20
|
502,040
|
|
|
7/30/2015
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.10
|
31.20
|
31.31
|
31.20
|
468,360
|
|
|
7/29/2015
|
-0.60 / -1.87%
|
31.30
|
32.10
|
31.30
|
31.50
|
31.83
|
31.50
|
409,000
|
|
|
7/28/2015
|
-0.70 / -2.13%
|
32.00
|
32.50
|
31.90
|
32.10
|
32.16
|
32.10
|
468,920
|
|
|
7/27/2015
|
-0.40 / -1.20%
|
32.00
|
33.20
|
32.00
|
32.80
|
32.55
|
32.80
|
493,270
|
|
|
7/24/2015
|
0.00 / 0.00%
|
33.10
|
33.30
|
32.40
|
33.20
|
33.07
|
33.20
|
432,500
|
|
|
7/23/2015
|
+0.10 / +0.30%
|
32.80
|
33.50
|
32.70
|
33.20
|
33.05
|
33.20
|
526,500
|
|
|
7/22/2015
|
+0.10 / +0.30%
|
33.00
|
33.10
|
31.90
|
33.10
|
32.79
|
33.10
|
527,560
|
|
|
7/21/2015
|
-0.50 / -1.49%
|
34.50
|
34.50
|
32.00
|
33.00
|
33.39
|
33.00
|
398,480
|
|
|
7/20/2015
|
+33.50 / +0.00%
|
33.60
|
33.60
|
33.50
|
33.50
|
33.57
|
33.50
|
440,870
|
|
|