|
Closing price on 5/3/2017
|
|
| Open |
23.00 |
| High |
24.00 |
| Low |
23.00 |
| Volume |
420 |
| Split-adjusted Price |
15.80 |
|
|
HNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2017
|
-0.40 / -1.64%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.80
|
15.80
|
420
|
|
|
4/28/2017
|
-0.40 / -1.61%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
16.07
|
100
|
|
|
4/27/2017
|
+0.80 / +3.33%
|
23.50
|
24.80
|
23.50
|
24.80
|
24.53
|
16.33
|
600
|
|
|
4/26/2017
|
0.00 / 0.00%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.50
|
15.80
|
263
|
|
|
4/25/2017
|
-2.00 / -7.69%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.44
|
15.80
|
1,400
|
|
|
4/24/2017
|
+3.00 / +13.04%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.12
|
100
|
|
|
4/21/2017
|
+0.90 / +3.64%
|
22.80
|
25.60
|
22.80
|
25.60
|
22.99
|
16.86
|
1,500
|
|
|
4/20/2017
|
+0.70 / +2.92%
|
23.20
|
24.70
|
22.20
|
24.70
|
22.92
|
16.26
|
12,900
|
|
|
4/19/2017
|
-0.90 / -3.61%
|
24.10
|
24.70
|
21.60
|
24.00
|
22.96
|
15.80
|
6,000
|
|
|
4/18/2017
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.60
|
24.90
|
24.90
|
16.40
|
10,830
|
|
|
4/17/2017
|
+0.60 / +2.46%
|
23.60
|
25.60
|
23.60
|
25.00
|
24.94
|
16.46
|
500
|
|
|
4/14/2017
|
-1.00 / -3.89%
|
24.10
|
24.70
|
24.10
|
24.70
|
24.40
|
16.26
|
200
|
|
|
4/13/2017
|
-0.30 / -1.15%
|
24.20
|
25.70
|
24.20
|
25.70
|
25.45
|
16.92
|
600
|
|
|
4/12/2017
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.00
|
26.00
|
25.67
|
17.12
|
2,300
|
|
|
4/11/2017
|
-0.50 / -1.92%
|
25.60
|
26.00
|
25.50
|
25.50
|
25.78
|
16.79
|
2,800
|
|
|
4/10/2017
|
0.00 / 0.00%
|
24.10
|
26.00
|
24.10
|
26.00
|
26.00
|
17.12
|
1,700
|
|
|
4/7/2017
|
-0.30 / -1.10%
|
24.10
|
26.90
|
24.10
|
26.90
|
25.99
|
17.71
|
1,400
|
|
|
4/5/2017
|
-0.70 / -2.56%
|
27.20
|
27.20
|
26.60
|
26.60
|
27.19
|
17.52
|
7,800
|
|
|
4/4/2017
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
17.98
|
300
|
|
|
4/3/2017
|
0.00 / 0.00%
|
27.10
|
27.90
|
27.10
|
27.30
|
27.46
|
17.98
|
24,960
|
|
|
3/31/2017
|
-0.40 / -1.45%
|
27.20
|
27.50
|
27.10
|
27.10
|
27.25
|
17.84
|
11,950
|
|
|
3/30/2017
|
+1.60 / +6.18%
|
26.80
|
27.90
|
26.50
|
27.50
|
27.10
|
18.11
|
4,300
|
|
|
3/29/2017
|
+0.40 / +1.57%
|
27.00
|
27.00
|
25.90
|
25.90
|
26.91
|
17.05
|
2,290
|
|
|
3/28/2017
|
+1.20 / +4.94%
|
26.00
|
26.10
|
23.10
|
25.50
|
25.98
|
16.79
|
14,600
|
|
|
3/27/2017
|
+0.10 / +0.41%
|
21.70
|
24.30
|
21.70
|
24.30
|
24.05
|
16.00
|
1,200
|
|
|
3/24/2017
|
-1.10 / -4.15%
|
23.60
|
26.00
|
23.60
|
25.40
|
24.18
|
16.73
|
7,200
|
|
|
3/23/2017
|
+3.00 / +12.77%
|
23.20
|
26.50
|
23.20
|
26.50
|
25.36
|
17.45
|
3,810
|
|
|
3/22/2017
|
+0.10 / +0.43%
|
21.30
|
26.10
|
21.30
|
23.50
|
25.18
|
15.47
|
1,300
|
|
|
3/21/2017
|
-3.00 / -11.36%
|
23.20
|
23.50
|
23.20
|
23.40
|
23.39
|
15.41
|
1,120
|
|
|
3/20/2017
|
+3.40 / +14.78%
|
23.00
|
26.40
|
23.00
|
26.40
|
24.94
|
17.38
|
14,400
|
|
|