Closing price on 11/7/2023
|
|
Open |
28.40 |
High |
28.40 |
Low |
24.10 |
Volume |
5,900 |
Split-adjusted Price |
20.69 |
|
|
HNF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2023
|
0.00 / 0.00%
|
28.40
|
28.40
|
24.10
|
25.10
|
24.40
|
20.69
|
5,900
|
|
11/6/2023
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
20.69
|
0
|
|
11/3/2023
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
20.69
|
0
|
|
11/2/2023
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
20.69
|
0
|
|
11/1/2023
|
-4.30 / -14.68%
|
33.30
|
33.30
|
25.00
|
25.00
|
25.10
|
20.61
|
11,000
|
|
10/31/2023
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
24.15
|
0
|
|
10/30/2023
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
24.15
|
0
|
|
10/27/2023
|
+3.80 / +14.90%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
24.15
|
100
|
|
10/26/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.02
|
0
|
|
10/25/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.02
|
100
|
|
10/24/2023
|
+1.00 / +4.08%
|
25.40
|
25.50
|
25.40
|
25.50
|
25.50
|
21.02
|
2,000
|
|
10/23/2023
|
-3.00 / -10.91%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.50
|
20.20
|
2,700
|
|
10/20/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
22.67
|
0
|
|
10/19/2023
|
+3.50 / +14.58%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
22.67
|
100
|
|
10/18/2023
|
-1.00 / -4.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.78
|
2,400
|
|
10/17/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
20.61
|
0
|
|
10/16/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
20.61
|
0
|
|
10/13/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
20.61
|
0
|
|
10/12/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
20.61
|
0
|
|
10/11/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
20.61
|
0
|
|
10/10/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
20.61
|
0
|
|
10/9/2023
|
+0.50 / +2.04%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
20.61
|
100
|
|
10/6/2023
|
-0.50 / -1.96%
|
24.30
|
25.50
|
24.10
|
25.00
|
24.50
|
20.61
|
5,400
|
|
10/5/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.02
|
500
|
|
10/4/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.02
|
0
|
|
10/3/2023
|
-0.30 / -1.16%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.02
|
100
|
|
10/2/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
21.27
|
0
|
|
9/29/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
21.27
|
2,000
|
|
9/28/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
21.27
|
1,000
|
|
9/27/2023
|
+0.70 / +2.79%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
21.27
|
1,000
|
|
|