|
|
Closing price on 9/29/2025
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
1,985,800 |
| Split-adjusted Price |
6.00 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2025
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
1,985,800
|
|
|
9/26/2025
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
2,837,400
|
|
|
9/25/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
4,396,700
|
|
|
9/24/2025
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
1,655,400
|
|
|
9/23/2025
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
2,149,300
|
|
|
9/22/2025
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
2,614,900
|
|
|
9/19/2025
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
1,569,700
|
|
|
9/18/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
924,800
|
|
|
9/17/2025
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
6.20
|
1,398,600
|
|
|
9/16/2025
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
1,382,900
|
|
|
9/15/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
5.50
|
6.40
|
6.30
|
6.40
|
2,684,700
|
|
|
9/12/2025
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
1,865,800
|
|
|
9/11/2025
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.40
|
6.50
|
7,479,000
|
|
|
9/10/2025
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
1,698,400
|
|
|
9/9/2025
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
2,518,000
|
|
|
9/8/2025
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
4,762,900
|
|
|
9/5/2025
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
3,582,100
|
|
|
9/4/2025
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
3,339,400
|
|
|
9/3/2025
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
2,262,500
|
|
|
8/29/2025
|
+0.20 / +3.17%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.50
|
6.50
|
8,120,600
|
|
|
8/28/2025
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
1,824,700
|
|
|
8/27/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
2,713,000
|
|
|
8/26/2025
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
2,170,600
|
|
|
8/25/2025
|
+0.10 / +1.61%
|
6.20
|
6.60
|
6.20
|
6.30
|
6.40
|
6.30
|
7,931,200
|
|
|
8/22/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
6,997,000
|
|
|
8/21/2025
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
4,811,700
|
|
|
8/20/2025
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.40
|
6.30
|
7,606,400
|
|
|
8/19/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
6,734,100
|
|
|
8/18/2025
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
4,389,100
|
|
|
8/15/2025
|
-0.30 / -4.41%
|
7.00
|
7.00
|
6.40
|
6.50
|
6.60
|
6.50
|
9,084,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|