|
Closing price on 1/17/2024
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
21.00 |
| Volume |
1,000 |
| Split-adjusted Price |
19.51 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2024
|
-1.40 / -6.25%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.51
|
1,000
|
|
|
1/16/2024
|
+0.40 / +1.85%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.40
|
20.44
|
1,333,457
|
|
|
1/15/2024
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.60
|
20.26
|
2,400
|
|
|
1/12/2024
|
-0.90 / -4.09%
|
22.00
|
22.00
|
21.10
|
21.10
|
21.58
|
19.61
|
6,200
|
|
|
1/11/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.44
|
0
|
|
|
1/10/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.44
|
0
|
|
|
1/9/2024
|
+0.90 / +4.27%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.44
|
100
|
|
|
1/8/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
19.61
|
0
|
|
|
1/5/2024
|
+1.90 / +9.45%
|
20.10
|
22.00
|
20.10
|
22.00
|
21.10
|
20.44
|
2,000
|
|
|
1/4/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.68
|
3,000
|
|
|
1/3/2024
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.68
|
400
|
|
|
1/2/2024
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.20
|
18.77
|
500
|
|
|
12/29/2023
|
-0.20 / -0.98%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.30
|
18.86
|
2,500
|
|
|
12/28/2023
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.05
|
100
|
|
|
12/27/2023
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.84
|
0
|
|
|
12/26/2023
|
+0.80 / +4.40%
|
18.70
|
20.10
|
18.70
|
19.00
|
19.20
|
17.65
|
6,600
|
|
|
12/25/2023
|
-1.90 / -9.18%
|
18.10
|
19.00
|
17.90
|
18.80
|
18.20
|
17.47
|
4,800
|
|
|
12/22/2023
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.23
|
0
|
|
|
12/21/2023
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.70
|
19.33
|
1,100
|
|
|
12/20/2023
|
-0.30 / -1.43%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.70
|
19.23
|
500
|
|
|
12/19/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.51
|
100
|
|
|
12/18/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.51
|
100
|
|
|
12/15/2023
|
-0.70 / -3.23%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.51
|
200
|
|
|
12/14/2023
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.70
|
20.07
|
600
|
|
|
12/13/2023
|
-1.00 / -4.35%
|
23.30
|
23.30
|
20.10
|
22.00
|
21.80
|
20.44
|
8,100
|
|
|
12/12/2023
|
+0.10 / +0.43%
|
23.40
|
23.40
|
22.60
|
23.30
|
23.00
|
21.65
|
5,800
|
|
|
12/11/2023
|
+1.90 / +8.26%
|
23.00
|
24.90
|
23.00
|
24.90
|
23.20
|
23.14
|
7,400
|
|
|
12/8/2023
|
-2.40 / -9.56%
|
25.00
|
25.00
|
22.30
|
22.70
|
23.00
|
21.09
|
2,300
|
|
|
12/7/2023
|
-0.30 / -1.20%
|
21.50
|
26.00
|
21.50
|
24.70
|
25.10
|
22.95
|
9,800
|
|
|
12/6/2023
|
-2.40 / -8.28%
|
28.80
|
28.90
|
25.00
|
26.60
|
27.50
|
22.47
|
25,400
|
|
|