|
|
Closing price on 8/30/2017
|
|
| Open |
9.53 |
| High |
9.63 |
| Low |
9.38 |
| Volume |
1,378,460 |
| Split-adjusted Price |
9.45 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2017
|
-0.10 / -1.05%
|
9.53
|
9.63
|
9.38
|
9.45
|
9.52
|
9.45
|
1,378,460
|
|
|
8/29/2017
|
+0.15 / +1.60%
|
9.40
|
9.80
|
9.40
|
9.55
|
9.58
|
9.55
|
1,817,380
|
|
|
8/28/2017
|
-0.05 / -0.53%
|
9.47
|
9.47
|
9.36
|
9.40
|
9.42
|
9.40
|
1,280,890
|
|
|
8/25/2017
|
+0.06 / +0.64%
|
9.40
|
9.45
|
9.37
|
9.45
|
9.41
|
9.45
|
1,182,450
|
|
|
8/24/2017
|
+0.16 / +1.73%
|
9.23
|
9.48
|
9.23
|
9.39
|
9.34
|
9.39
|
1,441,720
|
|
|
8/23/2017
|
-0.10 / -1.07%
|
9.30
|
9.37
|
9.20
|
9.23
|
9.25
|
9.23
|
1,099,420
|
|
|
8/22/2017
|
-0.11 / -1.17%
|
9.44
|
9.44
|
9.31
|
9.33
|
9.37
|
9.33
|
1,256,660
|
|
|
8/21/2017
|
+0.15 / +1.61%
|
9.65
|
9.69
|
9.40
|
9.44
|
9.50
|
9.44
|
1,686,580
|
|
|
8/18/2017
|
-0.02 / -0.21%
|
9.30
|
9.34
|
9.15
|
9.29
|
9.24
|
9.29
|
1,687,010
|
|
|
8/17/2017
|
-0.26 / -2.72%
|
9.63
|
9.63
|
9.31
|
9.31
|
9.43
|
9.31
|
1,836,650
|
|
|
8/16/2017
|
+0.07 / +0.74%
|
9.54
|
9.62
|
9.49
|
9.57
|
9.54
|
9.57
|
1,162,270
|
|
|
8/15/2017
|
0.00 / 0.00%
|
9.48
|
9.55
|
9.45
|
9.50
|
9.49
|
9.50
|
1,662,420
|
|
|
8/14/2017
|
+0.05 / +0.53%
|
9.50
|
9.50
|
9.39
|
9.50
|
9.44
|
9.50
|
1,262,120
|
|
|
8/11/2017
|
-0.20 / -2.07%
|
9.60
|
9.60
|
9.29
|
9.45
|
9.38
|
9.45
|
2,742,930
|
|
|
8/10/2017
|
0.00 / 0.00%
|
9.56
|
9.80
|
9.56
|
9.65
|
9.67
|
9.65
|
1,606,860
|
|
|
8/9/2017
|
-0.17 / -1.73%
|
9.85
|
9.90
|
9.64
|
9.65
|
9.74
|
9.65
|
2,382,120
|
|
|
8/8/2017
|
-0.13 / -1.31%
|
10.00
|
10.00
|
9.82
|
9.82
|
9.90
|
9.82
|
1,937,240
|
|
|
8/7/2017
|
+0.01 / +0.10%
|
10.00
|
10.15
|
9.91
|
9.95
|
9.98
|
9.95
|
1,790,890
|
|
|
8/4/2017
|
-0.26 / -2.55%
|
10.15
|
10.20
|
9.93
|
9.94
|
10.01
|
9.94
|
1,918,370
|
|
|
8/3/2017
|
+0.05 / +0.49%
|
10.10
|
10.35
|
10.05
|
10.20
|
10.13
|
10.20
|
861,320
|
|
|
8/2/2017
|
-0.25 / -2.40%
|
10.40
|
10.40
|
10.00
|
10.15
|
10.21
|
10.15
|
3,233,000
|
|
|
8/1/2017
|
+0.05 / +0.48%
|
11.05
|
11.05
|
10.40
|
10.40
|
10.83
|
10.40
|
8,117,160
|
|
|
7/31/2017
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.20
|
10.35
|
10.37
|
10.35
|
3,606,700
|
|
|
7/28/2017
|
+0.27 / +2.71%
|
9.99
|
10.50
|
9.94
|
10.25
|
10.21
|
10.25
|
2,598,890
|
|
|
7/27/2017
|
+0.08 / +0.81%
|
9.90
|
10.05
|
9.88
|
9.98
|
9.95
|
9.98
|
2,531,040
|
|
|
7/26/2017
|
+0.13 / +1.33%
|
9.84
|
9.94
|
9.77
|
9.90
|
9.83
|
9.90
|
2,532,440
|
|
|
7/25/2017
|
+0.02 / +0.21%
|
9.71
|
9.81
|
9.70
|
9.77
|
9.75
|
9.77
|
2,116,060
|
|
|
7/24/2017
|
0.00 / 0.00%
|
9.75
|
9.79
|
9.55
|
9.75
|
9.66
|
9.75
|
2,320,380
|
|
|
7/21/2017
|
-0.17 / -1.71%
|
10.00
|
10.00
|
9.75
|
9.75
|
9.83
|
9.75
|
2,615,480
|
|
|
7/20/2017
|
0.00 / 0.00%
|
9.98
|
10.00
|
9.88
|
9.92
|
9.93
|
9.92
|
2,073,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|