|
|
Closing price on 9/5/2022
|
|
| Open |
6.76 |
| High |
6.89 |
| Low |
6.71 |
| Volume |
4,177,100 |
| Split-adjusted Price |
6.71 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
-0.05 / -0.74%
|
6.76
|
6.89
|
6.71
|
6.71
|
6.78
|
6.71
|
4,177,100
|
|
|
8/31/2022
|
+0.06 / +0.90%
|
6.75
|
6.80
|
6.68
|
6.76
|
6.74
|
6.76
|
5,513,400
|
|
|
8/30/2022
|
-0.12 / -1.76%
|
6.90
|
6.92
|
6.70
|
6.70
|
6.80
|
6.70
|
6,781,800
|
|
|
8/29/2022
|
-0.12 / -1.73%
|
6.77
|
6.92
|
6.54
|
6.82
|
6.72
|
6.82
|
14,924,900
|
|
|
8/26/2022
|
-0.18 / -2.53%
|
7.12
|
7.23
|
6.90
|
6.94
|
7.04
|
6.94
|
12,720,700
|
|
|
8/25/2022
|
-0.08 / -1.11%
|
7.34
|
7.35
|
7.10
|
7.12
|
7.21
|
7.12
|
10,282,500
|
|
|
8/24/2022
|
+0.26 / +3.75%
|
7.00
|
7.30
|
6.97
|
7.20
|
7.13
|
7.20
|
15,510,300
|
|
|
8/23/2022
|
-0.03 / -0.43%
|
6.95
|
6.99
|
6.85
|
6.94
|
6.92
|
6.94
|
6,296,000
|
|
|
8/22/2022
|
+0.15 / +2.20%
|
6.82
|
7.18
|
6.75
|
6.97
|
7.00
|
6.97
|
9,220,100
|
|
|
8/19/2022
|
-0.09 / -1.30%
|
6.89
|
6.99
|
6.71
|
6.82
|
6.84
|
6.82
|
13,516,900
|
|
|
8/18/2022
|
-0.19 / -2.68%
|
7.02
|
7.12
|
6.90
|
6.91
|
7.01
|
6.91
|
10,797,100
|
|
|
8/17/2022
|
-0.20 / -2.74%
|
7.30
|
7.33
|
7.05
|
7.10
|
7.19
|
7.10
|
11,150,300
|
|
|
8/16/2022
|
+0.20 / +2.82%
|
7.40
|
7.55
|
7.25
|
7.30
|
7.40
|
7.30
|
18,665,600
|
|
|
8/15/2022
|
+0.22 / +3.20%
|
7.00
|
7.10
|
6.85
|
7.10
|
6.99
|
7.10
|
12,962,400
|
|
|
8/12/2022
|
+0.04 / +0.58%
|
6.80
|
6.95
|
6.79
|
6.88
|
6.86
|
6.88
|
6,741,000
|
|
|
8/11/2022
|
-0.12 / -1.72%
|
7.10
|
7.10
|
6.80
|
6.84
|
6.91
|
6.84
|
15,671,100
|
|
|
8/10/2022
|
+0.12 / +1.75%
|
6.80
|
7.15
|
6.80
|
6.96
|
7.05
|
6.96
|
18,435,000
|
|
|
8/9/2022
|
+0.15 / +2.24%
|
6.75
|
7.08
|
6.70
|
6.84
|
6.90
|
6.84
|
10,898,500
|
|
|
8/8/2022
|
-0.16 / -2.34%
|
6.83
|
6.84
|
6.65
|
6.69
|
6.71
|
6.69
|
12,121,700
|
|
|
8/5/2022
|
-0.01 / -0.15%
|
6.80
|
7.00
|
6.69
|
6.85
|
6.82
|
6.85
|
13,802,700
|
|
|
8/4/2022
|
-0.08 / -1.15%
|
7.00
|
7.08
|
6.80
|
6.86
|
6.92
|
6.86
|
14,049,000
|
|
|
8/3/2022
|
+0.45 / +6.93%
|
6.49
|
6.94
|
6.49
|
6.94
|
6.89
|
6.94
|
27,495,500
|
|
|
8/2/2022
|
+0.41 / +6.74%
|
6.19
|
6.50
|
6.10
|
6.49
|
6.35
|
6.49
|
15,720,400
|
|
|
8/1/2022
|
-0.41 / -6.32%
|
6.04
|
6.37
|
6.04
|
6.08
|
6.14
|
6.08
|
21,593,800
|
|
|
7/29/2022
|
-0.01 / -0.15%
|
6.50
|
6.70
|
6.48
|
6.49
|
6.56
|
6.49
|
7,266,500
|
|
|
7/28/2022
|
-0.15 / -2.26%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.68
|
6.50
|
12,064,600
|
|
|
7/27/2022
|
+0.10 / +1.53%
|
6.51
|
6.68
|
6.42
|
6.65
|
6.53
|
6.65
|
5,765,200
|
|
|
7/26/2022
|
-0.29 / -4.24%
|
6.84
|
6.89
|
6.49
|
6.55
|
6.70
|
6.55
|
9,505,300
|
|
|
7/25/2022
|
+0.43 / +6.71%
|
6.41
|
6.84
|
6.30
|
6.84
|
6.60
|
6.84
|
12,092,000
|
|
|
7/22/2022
|
-0.05 / -0.77%
|
6.50
|
6.81
|
6.41
|
6.41
|
6.60
|
6.41
|
9,982,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|