|
Closing price on 9/12/2023
|
|
Open |
4.08 |
High |
4.11 |
Low |
4.04 |
Volume |
4,262,000 |
Split-adjusted Price |
4.08 |
|
|
HNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2023
|
-0.01 / -0.24%
|
4.08
|
4.11
|
4.04
|
4.08
|
4.07
|
4.08
|
4,262,000
|
|
9/11/2023
|
-0.10 / -2.39%
|
4.19
|
4.23
|
4.08
|
4.09
|
4.14
|
4.09
|
5,655,300
|
|
9/8/2023
|
+0.04 / +0.96%
|
4.21
|
4.29
|
4.16
|
4.19
|
4.21
|
4.19
|
4,524,700
|
|
9/7/2023
|
+0.02 / +0.48%
|
4.13
|
4.22
|
4.13
|
4.15
|
4.19
|
4.15
|
5,100,300
|
|
9/6/2023
|
-0.03 / -0.72%
|
4.17
|
4.18
|
4.11
|
4.13
|
4.13
|
4.13
|
4,194,700
|
|
9/5/2023
|
+0.01 / +0.24%
|
4.16
|
4.21
|
4.13
|
4.16
|
4.18
|
4.16
|
2,658,400
|
|
8/31/2023
|
+0.05 / +1.22%
|
4.11
|
4.20
|
4.11
|
4.15
|
4.16
|
4.15
|
4,271,400
|
|
8/30/2023
|
+0.01 / +0.24%
|
4.10
|
4.13
|
4.08
|
4.10
|
4.10
|
4.10
|
2,646,300
|
|
8/29/2023
|
+0.03 / +0.74%
|
4.06
|
4.13
|
4.06
|
4.09
|
4.10
|
4.09
|
3,561,800
|
|
8/28/2023
|
+0.06 / +1.50%
|
4.01
|
4.08
|
4.00
|
4.06
|
4.04
|
4.06
|
2,688,000
|
|
8/25/2023
|
-0.07 / -1.72%
|
4.08
|
4.09
|
4.00
|
4.00
|
4.04
|
4.00
|
1,858,200
|
|
8/24/2023
|
+0.06 / +1.50%
|
4.00
|
4.10
|
3.97
|
4.07
|
4.03
|
4.07
|
2,632,300
|
|
8/23/2023
|
-0.04 / -0.99%
|
4.08
|
4.09
|
4.00
|
4.01
|
4.03
|
4.01
|
2,433,600
|
|
8/22/2023
|
+0.05 / +1.25%
|
4.07
|
4.07
|
3.85
|
4.05
|
3.98
|
4.05
|
4,296,600
|
|
8/21/2023
|
+0.02 / +0.50%
|
4.00
|
4.10
|
3.93
|
4.00
|
4.00
|
4.00
|
4,629,400
|
|
8/18/2023
|
-0.29 / -6.79%
|
4.25
|
4.27
|
3.98
|
3.98
|
4.09
|
3.98
|
11,102,300
|
|
8/17/2023
|
-0.11 / -2.51%
|
4.38
|
4.38
|
4.25
|
4.27
|
4.32
|
4.27
|
5,042,500
|
|
8/16/2023
|
-0.02 / -0.45%
|
4.40
|
4.45
|
4.35
|
4.38
|
4.39
|
4.38
|
4,147,100
|
|
8/15/2023
|
+0.02 / +0.46%
|
4.45
|
4.45
|
4.38
|
4.40
|
4.42
|
4.40
|
4,022,600
|
|
8/14/2023
|
+0.04 / +0.92%
|
4.32
|
4.45
|
4.32
|
4.38
|
4.39
|
4.38
|
5,531,500
|
|
8/11/2023
|
-0.06 / -1.36%
|
4.41
|
4.44
|
4.26
|
4.34
|
4.34
|
4.34
|
7,187,800
|
|
8/10/2023
|
-0.17 / -3.72%
|
4.60
|
4.63
|
4.40
|
4.40
|
4.49
|
4.40
|
7,668,700
|
|
8/9/2023
|
+0.07 / +1.56%
|
4.55
|
4.75
|
4.51
|
4.57
|
4.62
|
4.57
|
8,170,700
|
|
8/8/2023
|
+0.07 / +1.58%
|
4.44
|
4.60
|
4.44
|
4.50
|
4.52
|
4.50
|
11,214,500
|
|
8/7/2023
|
+0.03 / +0.68%
|
4.46
|
4.53
|
4.39
|
4.43
|
4.45
|
4.43
|
6,190,800
|
|
8/4/2023
|
+0.05 / +1.15%
|
4.35
|
4.50
|
4.30
|
4.40
|
4.41
|
4.40
|
7,593,500
|
|
8/3/2023
|
-0.05 / -1.14%
|
4.41
|
4.51
|
4.31
|
4.35
|
4.41
|
4.35
|
9,932,900
|
|
8/2/2023
|
+0.28 / +6.80%
|
4.12
|
4.40
|
4.11
|
4.40
|
4.34
|
4.40
|
14,689,400
|
|
8/1/2023
|
-0.06 / -1.44%
|
4.20
|
4.20
|
4.12
|
4.12
|
4.16
|
4.12
|
6,541,100
|
|
7/31/2023
|
+0.02 / +0.48%
|
4.20
|
4.27
|
4.17
|
4.18
|
4.22
|
4.18
|
8,153,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|