Closing price on 9/29/2021
|
|
Open |
7.21 |
High |
7.34 |
Low |
7.15 |
Volume |
4,413,900 |
Split-adjusted Price |
7.20 |
|
|
HNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2021
|
0.00 / 0.00%
|
7.21
|
7.34
|
7.15
|
7.20
|
7.22
|
7.20
|
4,413,900
|
|
9/28/2021
|
0.00 / 0.00%
|
7.19
|
7.37
|
7.10
|
7.20
|
7.22
|
7.20
|
4,654,100
|
|
9/27/2021
|
-0.50 / -6.49%
|
7.68
|
7.75
|
7.20
|
7.20
|
7.45
|
7.20
|
9,083,900
|
|
9/24/2021
|
-0.10 / -1.28%
|
7.70
|
7.95
|
7.61
|
7.70
|
7.77
|
7.70
|
6,949,500
|
|
9/23/2021
|
-0.45 / -5.45%
|
8.24
|
8.32
|
7.80
|
7.80
|
8.06
|
7.80
|
13,575,100
|
|
9/22/2021
|
+0.11 / +1.35%
|
8.05
|
8.37
|
7.92
|
8.25
|
8.17
|
8.25
|
14,667,900
|
|
9/21/2021
|
+0.06 / +0.74%
|
8.10
|
8.40
|
7.86
|
8.14
|
8.20
|
8.14
|
21,542,900
|
|
9/20/2021
|
+0.52 / +6.88%
|
8.07
|
8.08
|
7.86
|
8.08
|
8.05
|
8.08
|
9,153,400
|
|
9/17/2021
|
+0.49 / +6.93%
|
7.12
|
7.56
|
7.11
|
7.56
|
7.51
|
7.56
|
21,845,000
|
|
9/16/2021
|
+0.02 / +0.28%
|
7.05
|
7.12
|
7.04
|
7.07
|
7.07
|
7.07
|
4,214,100
|
|
9/15/2021
|
+0.02 / +0.28%
|
7.01
|
7.12
|
7.00
|
7.05
|
7.05
|
7.05
|
4,335,200
|
|
9/14/2021
|
-0.07 / -0.99%
|
7.10
|
7.18
|
7.03
|
7.03
|
7.10
|
7.03
|
5,725,000
|
|
9/13/2021
|
+0.10 / +1.43%
|
6.95
|
7.15
|
6.95
|
7.10
|
7.05
|
7.10
|
4,994,600
|
|
9/10/2021
|
+0.11 / +1.60%
|
6.94
|
7.20
|
6.83
|
7.00
|
6.99
|
7.00
|
4,893,100
|
|
9/9/2021
|
+0.06 / +0.88%
|
6.80
|
6.93
|
6.76
|
6.89
|
6.84
|
6.89
|
3,930,100
|
|
9/8/2021
|
-0.15 / -2.15%
|
6.94
|
6.99
|
6.82
|
6.83
|
6.89
|
6.83
|
6,082,000
|
|
9/7/2021
|
-0.17 / -2.38%
|
7.15
|
7.20
|
6.98
|
6.98
|
7.10
|
6.98
|
6,188,600
|
|
9/6/2021
|
+0.07 / +0.99%
|
7.09
|
7.21
|
7.08
|
7.15
|
7.14
|
7.15
|
4,987,600
|
|
9/1/2021
|
-0.03 / -0.42%
|
7.05
|
7.17
|
7.05
|
7.08
|
7.10
|
7.08
|
4,259,300
|
|
8/31/2021
|
-0.10 / -1.39%
|
7.21
|
7.27
|
7.11
|
7.11
|
7.17
|
7.11
|
5,057,000
|
|
8/30/2021
|
-0.09 / -1.23%
|
7.29
|
7.42
|
7.20
|
7.21
|
7.31
|
7.21
|
6,118,890
|
|
8/27/2021
|
+0.32 / +4.58%
|
7.10
|
7.35
|
6.91
|
7.30
|
7.12
|
7.30
|
5,572,900
|
|
8/26/2021
|
+0.27 / +4.02%
|
6.70
|
7.15
|
6.70
|
6.98
|
6.91
|
6.98
|
5,261,600
|
|
8/25/2021
|
-0.11 / -1.61%
|
6.82
|
6.82
|
6.70
|
6.71
|
6.74
|
6.71
|
4,618,900
|
|
8/24/2021
|
-0.08 / -1.16%
|
6.90
|
7.00
|
6.80
|
6.82
|
6.87
|
6.82
|
6,161,300
|
|
8/23/2021
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.04
|
6.90
|
8,677,900
|
|
8/20/2021
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.11
|
7.20
|
7.33
|
7.20
|
10,140,200
|
|
8/19/2021
|
+0.02 / +0.27%
|
7.49
|
7.53
|
7.41
|
7.50
|
7.46
|
7.50
|
5,049,900
|
|
8/18/2021
|
+0.08 / +1.08%
|
7.38
|
7.59
|
7.38
|
7.48
|
7.49
|
7.48
|
6,098,000
|
|
8/17/2021
|
-0.01 / -0.13%
|
7.41
|
7.49
|
7.40
|
7.40
|
7.42
|
7.40
|
5,684,800
|
|
|
|