|
|
Closing price on 9/16/2019
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.95 |
| Volume |
7,889,980 |
| Split-adjusted Price |
16.50 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.95
|
16.50
|
16.18
|
16.50
|
7,889,980
|
|
|
9/13/2019
|
-0.45 / -2.65%
|
16.95
|
17.10
|
16.50
|
16.50
|
16.71
|
16.50
|
6,381,730
|
|
|
9/12/2019
|
-0.15 / -0.88%
|
17.20
|
17.20
|
16.50
|
16.95
|
16.88
|
16.95
|
1,331,270
|
|
|
9/11/2019
|
-0.20 / -1.16%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.43
|
17.10
|
1,140,990
|
|
|
9/10/2019
|
+0.15 / +0.87%
|
17.20
|
17.50
|
17.05
|
17.30
|
17.24
|
17.30
|
1,762,640
|
|
|
9/9/2019
|
0.00 / 0.00%
|
17.10
|
17.15
|
17.10
|
17.15
|
17.11
|
17.15
|
537,710
|
|
|
9/6/2019
|
+0.05 / +0.29%
|
17.40
|
17.40
|
17.10
|
17.15
|
17.14
|
17.15
|
308,460
|
|
|
9/5/2019
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.16
|
17.10
|
255,550
|
|
|
9/4/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.96
|
17.00
|
325,780
|
|
|
9/3/2019
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.98
|
17.00
|
412,650
|
|
|
8/30/2019
|
-0.30 / -1.73%
|
17.30
|
17.45
|
17.00
|
17.00
|
17.23
|
17.00
|
576,770
|
|
|
8/29/2019
|
-0.30 / -1.70%
|
17.10
|
17.45
|
16.90
|
17.30
|
17.23
|
17.30
|
685,140
|
|
|
8/28/2019
|
+0.90 / +5.39%
|
16.70
|
17.60
|
16.50
|
17.60
|
16.91
|
17.60
|
825,830
|
|
|
8/27/2019
|
-0.30 / -1.76%
|
17.00
|
17.25
|
16.70
|
16.70
|
16.79
|
16.70
|
496,310
|
|
|
8/26/2019
|
-0.15 / -0.87%
|
16.80
|
17.05
|
16.50
|
17.00
|
16.84
|
17.00
|
1,251,550
|
|
|
8/23/2019
|
-0.40 / -2.28%
|
17.60
|
17.60
|
17.10
|
17.15
|
17.24
|
17.15
|
995,580
|
|
|
8/22/2019
|
-0.35 / -1.96%
|
17.60
|
17.80
|
17.55
|
17.55
|
17.63
|
17.55
|
850,590
|
|
|
8/21/2019
|
-0.20 / -1.10%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.90
|
17.90
|
369,830
|
|
|
8/20/2019
|
+0.10 / +0.56%
|
18.00
|
18.50
|
17.50
|
18.10
|
17.88
|
18.10
|
875,040
|
|
|
8/19/2019
|
-0.45 / -2.44%
|
18.40
|
18.40
|
17.20
|
18.00
|
17.84
|
18.00
|
3,684,210
|
|
|
8/16/2019
|
+0.05 / +0.27%
|
18.50
|
18.60
|
18.35
|
18.45
|
18.47
|
18.45
|
623,110
|
|
|
8/15/2019
|
-0.20 / -1.08%
|
18.40
|
18.60
|
18.30
|
18.40
|
18.42
|
18.40
|
456,970
|
|
|
8/14/2019
|
+0.60 / +3.33%
|
18.00
|
18.90
|
18.00
|
18.60
|
18.56
|
18.60
|
5,366,270
|
|
|
8/13/2019
|
-0.25 / -1.37%
|
18.00
|
18.25
|
17.85
|
18.00
|
18.05
|
18.00
|
574,980
|
|
|
8/12/2019
|
0.00 / 0.00%
|
18.45
|
18.45
|
17.95
|
18.25
|
18.16
|
18.25
|
8,162,460
|
|
|
8/9/2019
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.25
|
18.25
|
18.35
|
18.25
|
30,783,310
|
|
|
8/8/2019
|
+0.10 / +0.55%
|
18.15
|
18.70
|
18.05
|
18.35
|
18.34
|
18.35
|
1,319,300
|
|
|
8/7/2019
|
0.00 / 0.00%
|
18.25
|
18.30
|
18.05
|
18.25
|
18.19
|
18.25
|
50,436,040
|
|
|
8/6/2019
|
+0.55 / +3.11%
|
17.60
|
18.50
|
17.25
|
18.25
|
18.01
|
18.25
|
1,086,940
|
|
|
8/5/2019
|
+0.20 / +1.14%
|
17.50
|
17.70
|
16.95
|
17.70
|
17.20
|
17.70
|
2,976,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|