|
|
Closing price on 9/11/2020
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.35 |
| Volume |
2,645,910 |
| Split-adjusted Price |
12.35 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2020
|
-0.15 / -1.20%
|
12.50
|
12.60
|
12.35
|
12.35
|
12.44
|
12.35
|
2,645,910
|
|
|
9/10/2020
|
-0.05 / -0.40%
|
12.65
|
12.70
|
12.50
|
12.50
|
12.59
|
12.50
|
6,214,310
|
|
|
9/9/2020
|
+0.05 / +0.40%
|
12.35
|
12.80
|
12.35
|
12.55
|
12.60
|
12.55
|
7,373,140
|
|
|
9/8/2020
|
-0.10 / -0.79%
|
12.85
|
12.90
|
12.45
|
12.50
|
12.68
|
12.50
|
2,311,440
|
|
|
9/7/2020
|
+0.55 / +4.56%
|
12.20
|
12.85
|
12.20
|
12.60
|
12.63
|
12.60
|
10,111,190
|
|
|
9/4/2020
|
-0.10 / -0.82%
|
12.00
|
12.15
|
11.85
|
12.05
|
12.02
|
12.05
|
2,042,370
|
|
|
9/3/2020
|
-0.10 / -0.82%
|
12.30
|
12.35
|
12.10
|
12.15
|
12.22
|
12.15
|
1,528,440
|
|
|
9/1/2020
|
+0.05 / +0.41%
|
12.20
|
12.35
|
12.20
|
12.25
|
12.24
|
12.25
|
1,069,290
|
|
|
8/31/2020
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.20
|
12.20
|
12.28
|
12.20
|
1,433,910
|
|
|
8/28/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.30
|
12.20
|
4,572,860
|
|
|
8/27/2020
|
-0.10 / -0.81%
|
12.45
|
12.55
|
12.15
|
12.20
|
12.29
|
12.20
|
2,310,220
|
|
|
8/26/2020
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.20
|
12.30
|
12.30
|
12.30
|
1,299,300
|
|
|
8/25/2020
|
-0.10 / -0.81%
|
12.40
|
12.55
|
12.15
|
12.30
|
12.22
|
12.30
|
1,848,500
|
|
|
8/24/2020
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.40
|
12.40
|
1,547,190
|
|
|
8/21/2020
|
0.00 / 0.00%
|
12.50
|
12.85
|
12.45
|
12.60
|
12.57
|
12.60
|
516,610
|
|
|
8/20/2020
|
-0.20 / -1.56%
|
12.85
|
13.35
|
12.60
|
12.60
|
12.87
|
12.60
|
1,086,510
|
|
|
8/19/2020
|
+0.80 / +6.67%
|
12.00
|
12.80
|
11.90
|
12.80
|
12.40
|
12.80
|
4,433,930
|
|
|
8/18/2020
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.98
|
12.00
|
426,560
|
|
|
8/17/2020
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.95
|
12.10
|
12.00
|
12.10
|
260,340
|
|
|
8/14/2020
|
0.00 / 0.00%
|
12.25
|
12.30
|
11.95
|
12.20
|
12.07
|
12.20
|
674,100
|
|
|
8/13/2020
|
+0.25 / +2.09%
|
12.00
|
12.25
|
11.95
|
12.20
|
12.08
|
12.20
|
625,860
|
|
|
8/12/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.95
|
11.88
|
11.95
|
637,100
|
|
|
8/11/2020
|
-0.10 / -0.83%
|
12.05
|
12.05
|
11.95
|
11.95
|
12.00
|
11.95
|
627,420
|
|
|
8/10/2020
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.00
|
12.05
|
12.10
|
12.05
|
488,530
|
|
|
8/7/2020
|
-0.15 / -1.23%
|
12.20
|
12.20
|
12.00
|
12.05
|
12.06
|
12.05
|
1,211,940
|
|
|
8/6/2020
|
+0.15 / +1.24%
|
12.20
|
12.25
|
11.90
|
12.20
|
12.10
|
12.20
|
8,060,720
|
|
|
8/5/2020
|
+0.25 / +2.12%
|
11.80
|
12.30
|
11.70
|
12.05
|
11.94
|
12.05
|
752,660
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|