|
|
Closing price on 9/10/2018
|
|
| Open |
16.20 |
| High |
16.80 |
| Low |
16.15 |
| Volume |
1,994,100 |
| Split-adjusted Price |
16.50 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2018
|
-0.10 / -0.60%
|
16.20
|
16.80
|
16.15
|
16.50
|
16.45
|
16.50
|
1,994,100
|
|
|
9/7/2018
|
-1.15 / -6.48%
|
17.35
|
17.60
|
16.55
|
16.60
|
16.77
|
16.60
|
5,330,470
|
|
|
9/6/2018
|
-0.15 / -0.84%
|
17.90
|
17.95
|
17.55
|
17.75
|
17.79
|
17.75
|
1,846,010
|
|
|
9/5/2018
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.85
|
17.90
|
3,742,760
|
|
|
9/4/2018
|
0.00 / 0.00%
|
17.90
|
18.40
|
17.30
|
17.90
|
17.89
|
17.90
|
3,222,820
|
|
|
8/31/2018
|
+0.75 / +4.37%
|
17.20
|
17.95
|
17.20
|
17.90
|
17.61
|
17.90
|
2,495,010
|
|
|
8/30/2018
|
+0.45 / +2.69%
|
16.80
|
17.20
|
16.80
|
17.15
|
17.03
|
17.15
|
4,130,060
|
|
|
8/29/2018
|
+0.80 / +5.03%
|
15.85
|
16.80
|
15.85
|
16.70
|
16.44
|
16.70
|
2,794,310
|
|
|
8/28/2018
|
-0.05 / -0.31%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.92
|
15.90
|
2,660,190
|
|
|
8/27/2018
|
+0.05 / +0.31%
|
16.00
|
16.00
|
15.70
|
15.95
|
15.92
|
15.95
|
939,360
|
|
|
8/24/2018
|
-0.05 / -0.31%
|
15.95
|
15.95
|
15.65
|
15.90
|
15.81
|
15.90
|
851,450
|
|
|
8/23/2018
|
0.00 / 0.00%
|
15.90
|
15.95
|
15.55
|
15.95
|
15.78
|
15.95
|
1,065,710
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|