|
Closing price on 1/2/2024
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
20.20 |
| Volume |
500 |
| Split-adjusted Price |
18.77 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2023
|
+1.20 / +4.49%
|
29.50
|
29.50
|
27.50
|
27.90
|
29.00
|
23.57
|
10,800
|
|
|
12/4/2023
|
+2.30 / +9.02%
|
26.00
|
27.80
|
25.20
|
27.80
|
26.70
|
23.48
|
38,000
|
|
|
12/1/2023
|
+0.20 / +0.78%
|
25.70
|
25.90
|
25.00
|
25.90
|
25.50
|
21.88
|
8,100
|
|
|
11/30/2023
|
+1.60 / +6.56%
|
24.70
|
26.00
|
24.70
|
26.00
|
25.70
|
21.96
|
11,700
|
|
|
11/29/2023
|
+0.10 / +0.41%
|
24.60
|
24.60
|
24.20
|
24.40
|
24.40
|
20.61
|
46,200
|
|
|
11/28/2023
|
+0.20 / +0.83%
|
24.40
|
25.00
|
24.00
|
24.30
|
24.30
|
20.53
|
26,700
|
|
|
11/27/2023
|
-0.10 / -0.41%
|
24.30
|
24.40
|
24.00
|
24.10
|
24.10
|
20.36
|
9,200
|
|
|
11/24/2023
|
0.00 / 0.00%
|
23.90
|
24.90
|
23.90
|
23.90
|
24.20
|
20.19
|
4,900
|
|
|
11/23/2023
|
-0.10 / -0.41%
|
23.10
|
24.60
|
23.10
|
24.20
|
23.90
|
20.44
|
1,900
|
|
|
11/22/2023
|
+0.60 / +2.25%
|
26.70
|
27.50
|
26.70
|
27.30
|
26.80
|
20.91
|
7,200
|
|
|
11/21/2023
|
0.00 / 0.00%
|
26.70
|
27.20
|
26.70
|
26.70
|
26.70
|
20.45
|
27,700
|
|
|