|
Closing price on 9/15/2026
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
932,000 |
| Split-adjusted Price |
6.10 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2026
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
932,000
|
|
|
9/14/2026
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
883,800
|
|
|
9/11/2026
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.40
|
6.30
|
1,342,600
|
|
|
9/10/2026
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
1,005,700
|
|
|
9/9/2026
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
1,033,700
|
|
|
9/8/2026
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
695,200
|
|
|
9/7/2026
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
582,300
|
|
|
9/4/2026
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
781,800
|
|
|
9/3/2026
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
703,900
|
|
|
8/28/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.50
|
6.60
|
445,500
|
|
|
8/27/2026
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
797,300
|
|
|
8/26/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
509,000
|
|
|
8/25/2026
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
646,000
|
|
|
8/24/2026
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
940,500
|
|
|
8/21/2026
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
1,489,300
|
|
|
8/20/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
512,500
|
|
|
8/19/2026
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
401,700
|
|
|
8/18/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
712,200
|
|
|
8/17/2026
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
719,400
|
|
|
8/14/2026
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
566,500
|
|
|
8/13/2026
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
545,600
|
|
|
8/12/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
831,800
|
|
|
8/11/2026
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
845,500
|
|
|
8/10/2026
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.60
|
6.70
|
1,178,900
|
|
|
8/7/2026
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
1,209,900
|
|
|
8/6/2026
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.80
|
6.70
|
978,100
|
|
|
8/5/2026
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.60
|
6.70
|
2,559,600
|
|
|
8/4/2026
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.70
|
6.80
|
1,252,420
|
|
|
8/3/2026
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.70
|
6.90
|
6.90
|
6.90
|
3,523,200
|
|
|
7/31/2026
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.90
|
6.80
|
2,053,700
|
|
|