|
|
Closing price on 8/4/2020
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
945,220 |
| Split-adjusted Price |
11.80 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2020
|
-0.10 / -0.65%
|
15.35
|
15.45
|
15.20
|
15.30
|
15.27
|
15.30
|
295,560
|
|
|
7/8/2020
|
+0.05 / +0.33%
|
15.05
|
15.40
|
15.05
|
15.40
|
15.30
|
15.40
|
97,480
|
|
|
7/7/2020
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.05
|
15.35
|
15.30
|
15.35
|
776,600
|
|
|
7/6/2020
|
+0.05 / +0.32%
|
15.50
|
15.50
|
15.30
|
15.45
|
15.41
|
15.45
|
126,830
|
|
|
7/3/2020
|
-0.05 / -0.32%
|
15.55
|
15.55
|
15.40
|
15.40
|
15.45
|
15.40
|
1,108,800
|
|
|
7/2/2020
|
+0.05 / +0.32%
|
15.45
|
15.45
|
15.20
|
15.45
|
15.36
|
15.45
|
1,462,980
|
|
|
7/1/2020
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.25
|
15.40
|
15.35
|
15.40
|
479,570
|
|
|
6/30/2020
|
-0.10 / -0.65%
|
15.70
|
15.80
|
15.20
|
15.30
|
15.39
|
15.30
|
235,150
|
|
|
6/29/2020
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.33
|
15.40
|
754,700
|
|
|
6/26/2020
|
-0.20 / -1.29%
|
15.60
|
15.80
|
15.20
|
15.30
|
15.46
|
15.30
|
254,240
|
|
|
6/25/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.35
|
15.50
|
15.44
|
15.50
|
155,130
|
|
|
6/24/2020
|
-0.20 / -1.27%
|
15.65
|
15.95
|
15.50
|
15.50
|
15.74
|
15.50
|
1,089,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|