|
|
Closing price on 9/26/2017
|
|
| Open |
9.70 |
| High |
10.25 |
| Low |
9.65 |
| Volume |
4,052,050 |
| Split-adjusted Price |
10.10 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2017
|
+0.51 / +5.32%
|
9.70
|
10.25
|
9.65
|
10.10
|
9.95
|
10.10
|
4,052,050
|
|
|
9/25/2017
|
+0.03 / +0.31%
|
9.68
|
9.68
|
9.50
|
9.59
|
9.57
|
9.59
|
1,052,900
|
|
|
9/22/2017
|
+0.01 / +0.10%
|
9.58
|
9.60
|
9.50
|
9.56
|
9.55
|
9.56
|
807,870
|
|
|
9/21/2017
|
+0.15 / +1.60%
|
9.49
|
9.66
|
9.46
|
9.55
|
9.59
|
9.55
|
1,633,490
|
|
|
9/20/2017
|
+0.27 / +2.96%
|
9.13
|
9.60
|
9.12
|
9.40
|
9.37
|
9.40
|
2,074,510
|
|
|
9/19/2017
|
0.00 / 0.00%
|
9.08
|
9.15
|
9.08
|
9.13
|
9.12
|
9.13
|
686,580
|
|
|
9/18/2017
|
+0.01 / +0.11%
|
9.12
|
9.19
|
9.05
|
9.13
|
9.12
|
9.13
|
1,173,280
|
|
|
9/15/2017
|
+0.04 / +0.44%
|
9.02
|
9.14
|
9.02
|
9.12
|
9.10
|
9.12
|
574,180
|
|
|
9/14/2017
|
+0.03 / +0.33%
|
9.10
|
9.20
|
9.05
|
9.08
|
9.13
|
9.08
|
1,292,070
|
|
|
9/13/2017
|
+0.09 / +1.00%
|
8.96
|
9.15
|
8.85
|
9.05
|
8.99
|
9.05
|
2,744,730
|
|
|
9/12/2017
|
-0.08 / -0.88%
|
9.00
|
9.05
|
8.94
|
8.96
|
8.98
|
8.96
|
780,370
|
|
|
9/11/2017
|
-0.14 / -1.53%
|
9.19
|
9.19
|
8.99
|
9.04
|
9.05
|
9.04
|
1,079,390
|
|
|
9/8/2017
|
+0.04 / +0.44%
|
9.12
|
9.25
|
9.12
|
9.18
|
9.17
|
9.18
|
413,330
|
|
|
9/7/2017
|
+0.10 / +1.11%
|
9.07
|
9.17
|
9.05
|
9.14
|
9.10
|
9.14
|
1,488,470
|
|
|
9/6/2017
|
-0.21 / -2.27%
|
9.29
|
9.29
|
9.00
|
9.04
|
9.10
|
9.04
|
2,391,500
|
|
|
9/5/2017
|
-0.06 / -0.64%
|
9.36
|
9.39
|
9.25
|
9.25
|
9.31
|
9.25
|
1,477,370
|
|
|
9/1/2017
|
+0.02 / +0.22%
|
9.29
|
9.40
|
9.26
|
9.31
|
9.31
|
9.31
|
1,108,550
|
|
|
8/31/2017
|
-0.16 / -1.69%
|
9.40
|
9.46
|
9.29
|
9.29
|
9.36
|
9.29
|
2,110,070
|
|
|
8/30/2017
|
-0.10 / -1.05%
|
9.53
|
9.63
|
9.38
|
9.45
|
9.52
|
9.45
|
1,378,460
|
|
|
8/29/2017
|
+0.15 / +1.60%
|
9.40
|
9.80
|
9.40
|
9.55
|
9.58
|
9.55
|
1,817,380
|
|
|
8/28/2017
|
-0.05 / -0.53%
|
9.47
|
9.47
|
9.36
|
9.40
|
9.42
|
9.40
|
1,280,890
|
|
|
8/25/2017
|
+0.06 / +0.64%
|
9.40
|
9.45
|
9.37
|
9.45
|
9.41
|
9.45
|
1,182,450
|
|
|
8/24/2017
|
+0.16 / +1.73%
|
9.23
|
9.48
|
9.23
|
9.39
|
9.34
|
9.39
|
1,441,720
|
|
|
8/23/2017
|
-0.10 / -1.07%
|
9.30
|
9.37
|
9.20
|
9.23
|
9.25
|
9.23
|
1,099,420
|
|
|
8/22/2017
|
-0.11 / -1.17%
|
9.44
|
9.44
|
9.31
|
9.33
|
9.37
|
9.33
|
1,256,660
|
|
|
8/21/2017
|
+0.15 / +1.61%
|
9.65
|
9.69
|
9.40
|
9.44
|
9.50
|
9.44
|
1,686,580
|
|
|
8/18/2017
|
-0.02 / -0.21%
|
9.30
|
9.34
|
9.15
|
9.29
|
9.24
|
9.29
|
1,687,010
|
|
|
8/17/2017
|
-0.26 / -2.72%
|
9.63
|
9.63
|
9.31
|
9.31
|
9.43
|
9.31
|
1,836,650
|
|
|
8/16/2017
|
+0.07 / +0.74%
|
9.54
|
9.62
|
9.49
|
9.57
|
9.54
|
9.57
|
1,162,270
|
|
|
8/15/2017
|
0.00 / 0.00%
|
9.48
|
9.55
|
9.45
|
9.50
|
9.49
|
9.50
|
1,662,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|