|
|
Closing price on 8/9/2018
|
|
| Open |
16.90 |
| High |
17.05 |
| Low |
15.50 |
| Volume |
5,501,540 |
| Split-adjusted Price |
15.50 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2018
|
+0.05 / +0.44%
|
11.45
|
11.95
|
11.10
|
11.50
|
11.46
|
11.50
|
4,481,370
|
|
|
7/10/2018
|
-0.05 / -0.43%
|
11.50
|
11.85
|
11.35
|
11.45
|
11.56
|
11.45
|
4,225,000
|
|
|
7/9/2018
|
+0.30 / +2.68%
|
11.05
|
11.70
|
11.05
|
11.50
|
11.41
|
11.50
|
2,941,280
|
|
|
7/6/2018
|
+0.65 / +6.16%
|
10.50
|
11.20
|
10.40
|
11.20
|
10.91
|
11.20
|
3,071,530
|
|
|
7/5/2018
|
+0.05 / +0.48%
|
10.45
|
10.60
|
10.25
|
10.55
|
10.45
|
10.55
|
1,987,740
|
|
|
7/4/2018
|
+0.40 / +3.96%
|
10.10
|
10.50
|
9.50
|
10.50
|
10.01
|
10.50
|
2,335,150
|
|
|
7/3/2018
|
-0.35 / -3.35%
|
10.50
|
10.65
|
10.10
|
10.10
|
10.38
|
10.10
|
2,833,510
|
|
|
7/2/2018
|
+0.25 / +2.45%
|
10.50
|
10.55
|
10.10
|
10.45
|
10.32
|
10.45
|
3,117,520
|
|
|
6/29/2018
|
+0.30 / +3.03%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.04
|
10.20
|
2,897,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|