Closing price on 1/12/2018
|
|
Open |
43.80 |
High |
43.80 |
Low |
43.80 |
Volume |
0 |
Split-adjusted Price |
26.37 |
|
|
HNF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2018
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
26.37
|
0
|
|
1/11/2018
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
26.37
|
0
|
|
1/10/2018
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
26.37
|
0
|
|
1/9/2018
|
+3.20 / +7.88%
|
37.50
|
43.80
|
37.50
|
43.80
|
43.80
|
26.37
|
660,166
|
|
1/8/2018
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
24.45
|
0
|
|
1/5/2018
|
+0.20 / +0.50%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
24.45
|
500
|
|
1/4/2018
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
24.33
|
0
|
|
1/3/2018
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
24.33
|
0
|
|
1/2/2018
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
24.33
|
0
|
|
12/29/2017
|
-3.00 / -6.90%
|
41.20
|
41.20
|
40.00
|
40.50
|
40.41
|
24.39
|
347,218
|
|
12/28/2017
|
-5.50 / -11.22%
|
43.10
|
43.50
|
43.00
|
43.50
|
43.45
|
26.19
|
4,658
|
|
12/27/2017
|
-7.50 / -13.27%
|
49.10
|
49.10
|
49.00
|
49.00
|
49.03
|
29.50
|
1,927,700
|
|
12/26/2017
|
+7.60 / +15.54%
|
53.00
|
60.00
|
53.00
|
56.50
|
57.49
|
34.02
|
159,144
|
|
12/25/2017
|
+2.50 / +5.39%
|
53.00
|
53.30
|
48.90
|
48.90
|
53.28
|
29.44
|
115,944
|
|
12/22/2017
|
+6.40 / +14.88%
|
43.00
|
49.40
|
42.50
|
49.40
|
46.41
|
29.74
|
92,300
|
|
12/21/2017
|
-1.00 / -2.27%
|
43.00
|
43.40
|
43.00
|
43.00
|
43.04
|
25.89
|
3,406
|
|
12/20/2017
|
+0.70 / +1.62%
|
43.00
|
44.00
|
42.90
|
44.00
|
43.09
|
26.49
|
1,760,400
|
|
12/19/2017
|
+1.40 / +3.34%
|
42.00
|
43.30
|
41.80
|
43.30
|
42.71
|
26.07
|
882,000
|
|
12/18/2017
|
0.00 / 0.00%
|
41.80
|
41.90
|
41.70
|
41.90
|
41.78
|
25.23
|
1,476,700
|
|
12/15/2017
|
-1.20 / -2.79%
|
41.90
|
43.00
|
41.60
|
41.80
|
41.87
|
25.17
|
1,818,700
|
|
12/14/2017
|
0.00 / 0.00%
|
42.00
|
43.00
|
41.80
|
43.00
|
42.03
|
25.89
|
870,300
|
|
12/13/2017
|
+3.00 / +7.50%
|
39.50
|
43.00
|
39.50
|
43.00
|
41.96
|
25.89
|
13,400
|
|
12/12/2017
|
+2.00 / +5.26%
|
37.60
|
40.00
|
37.00
|
40.00
|
38.92
|
24.08
|
19,858
|
|
12/11/2017
|
+1.50 / +4.11%
|
37.00
|
38.00
|
37.00
|
38.00
|
37.64
|
22.88
|
37,360
|
|
12/8/2017
|
+1.90 / +5.37%
|
36.30
|
37.30
|
36.00
|
37.30
|
36.52
|
22.46
|
15,600
|
|
12/7/2017
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
21.32
|
1,000
|
|
12/6/2017
|
+0.40 / +1.14%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
21.32
|
0
|
|
12/5/2017
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.42
|
21.07
|
8,000
|
|
12/4/2017
|
-4.90 / -12.28%
|
39.10
|
45.00
|
34.10
|
35.00
|
40.63
|
21.07
|
219,000
|
|
12/1/2017
|
+2.80 / +7.82%
|
39.90
|
40.00
|
38.60
|
38.60
|
39.95
|
23.24
|
7,500
|
|
|