Closing price on 9/9/2021
|
|
Open |
6.80 |
High |
6.93 |
Low |
6.76 |
Volume |
3,930,100 |
Split-adjusted Price |
6.89 |
|
|
HNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/16/2021
|
-0.03 / -0.40%
|
7.41
|
7.50
|
7.40
|
7.41
|
7.44
|
7.41
|
7,057,300
|
|
8/13/2021
|
-0.18 / -2.36%
|
7.62
|
7.65
|
7.32
|
7.44
|
7.50
|
7.44
|
7,889,700
|
|
8/12/2021
|
-0.05 / -0.65%
|
7.61
|
7.73
|
7.61
|
7.62
|
7.65
|
7.62
|
5,331,000
|
|
8/11/2021
|
-0.13 / -1.67%
|
7.75
|
7.89
|
7.63
|
7.67
|
7.76
|
7.67
|
8,459,200
|
|
8/10/2021
|
+0.20 / +2.63%
|
7.52
|
7.90
|
7.52
|
7.80
|
7.70
|
7.80
|
8,737,700
|
|
8/9/2021
|
-0.04 / -0.52%
|
7.55
|
7.60
|
7.41
|
7.60
|
7.53
|
7.60
|
5,303,000
|
|
8/6/2021
|
-0.13 / -1.67%
|
7.77
|
7.79
|
7.63
|
7.64
|
7.68
|
7.64
|
6,984,800
|
|
8/5/2021
|
+0.20 / +2.64%
|
7.60
|
7.93
|
7.48
|
7.77
|
7.79
|
7.77
|
10,292,500
|
|
8/4/2021
|
+0.45 / +6.32%
|
7.06
|
7.57
|
7.05
|
7.57
|
7.41
|
7.57
|
9,964,300
|
|
8/3/2021
|
-0.33 / -4.43%
|
7.45
|
7.45
|
7.01
|
7.12
|
7.22
|
7.12
|
14,973,700
|
|
8/2/2021
|
-0.30 / -3.87%
|
7.78
|
7.78
|
7.42
|
7.45
|
7.62
|
7.45
|
11,719,700
|
|
7/30/2021
|
+0.01 / +0.13%
|
7.76
|
7.88
|
7.72
|
7.75
|
7.75
|
7.75
|
6,168,800
|
|
7/29/2021
|
-0.16 / -2.03%
|
7.80
|
7.88
|
7.71
|
7.74
|
7.77
|
7.74
|
11,938,300
|
|
7/28/2021
|
-0.23 / -2.83%
|
8.10
|
8.16
|
7.90
|
7.90
|
8.04
|
7.90
|
3,592,300
|
|
|
|