|
Closing price on 10/28/2016
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
200,000 |
| Split-adjusted Price |
8.53 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.53
|
200,000
|
|
|
10/27/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.95
|
0
|
|
|
10/26/2016
|
-0.70 / -4.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.95
|
4,900
|
|
|
10/25/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.33
|
0
|
|
|
10/24/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.33
|
0
|
|
|
10/21/2016
|
+1.50 / +9.38%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.33
|
198
|
|
|
10/20/2016
|
-2.00 / -11.11%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.53
|
213,000
|
|
|
10/19/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.59
|
0
|
|
|
10/18/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.59
|
0
|
|
|
10/17/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.59
|
0
|
|
|
10/14/2016
|
+1.40 / +8.43%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.59
|
100
|
|
|
10/13/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.85
|
0
|
|
|
10/12/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.85
|
0
|
|
|
10/11/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.85
|
0
|
|
|
10/10/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.85
|
0
|
|
|
10/7/2016
|
+0.20 / +1.19%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.64
|
9.06
|
900
|
|
|
10/6/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.95
|
1,000
|
|
|
10/5/2016
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.95
|
64,565
|
|
|
10/4/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
0
|
|
|
10/3/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
0
|
|
|
9/30/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
0
|
|
|
9/29/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
0
|
|
|
9/28/2016
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
2,500
|
|
|
9/27/2016
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.17
|
2,000
|
|
|
9/26/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
0
|
|
|
9/23/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
0
|
|
|
9/22/2016
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
1,000
|
|
|
9/21/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
0
|
|
|
9/20/2016
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
200,000
|
|
|
9/19/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
0
|
|
|