Closing price on 11/30/2022
|
|
Open |
16.50 |
High |
16.80 |
Low |
16.50 |
Volume |
1,900 |
Split-adjusted Price |
13.85 |
|
|
HNF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2022
|
+0.50 / +3.07%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.60
|
13.85
|
1,900
|
|
11/29/2022
|
0.00 / 0.00%
|
14.30
|
16.80
|
14.30
|
16.50
|
16.30
|
13.60
|
1,200
|
|
11/28/2022
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.60
|
3,000
|
|
11/25/2022
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.19
|
800
|
|
11/24/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.44
|
0
|
|
11/23/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.44
|
0
|
|
11/22/2022
|
-2.80 / -14.74%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.30
|
13.35
|
7,800
|
|
11/21/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.66
|
0
|
|
11/18/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.66
|
0
|
|
11/17/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.66
|
0
|
|
11/16/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.66
|
0
|
|
11/15/2022
|
-2.90 / -13.24%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.66
|
2,000
|
|
11/14/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.05
|
0
|
|
11/11/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.05
|
0
|
|
11/10/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.05
|
0
|
|
11/9/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.05
|
0
|
|
11/8/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.05
|
0
|
|
11/7/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.05
|
0
|
|
11/4/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.05
|
0
|
|
11/3/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.05
|
0
|
|
11/2/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.05
|
0
|
|
11/1/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.05
|
0
|
|
10/31/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.05
|
0
|
|
10/28/2022
|
+2.10 / +10.61%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.05
|
100
|
|
10/27/2022
|
+0.70 / +3.66%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
16.32
|
100
|
|
10/26/2022
|
+1.50 / +8.06%
|
18.00
|
20.10
|
18.00
|
20.10
|
19.10
|
16.57
|
600
|
|
10/25/2022
|
0.00 / 0.00%
|
18.50
|
19.90
|
18.50
|
18.50
|
18.60
|
15.25
|
2,700
|
|
10/24/2022
|
+0.30 / +1.49%
|
18.60
|
20.40
|
18.00
|
20.40
|
18.50
|
16.82
|
4,300
|
|
10/21/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
16.57
|
2,200
|
|
10/20/2022
|
-0.80 / -3.85%
|
20.30
|
20.50
|
20.00
|
20.00
|
20.10
|
16.49
|
9,200
|
|
|