|
Closing price on 12/12/2017
|
|
| Open |
37.60 |
| High |
40.00 |
| Low |
37.00 |
| Volume |
19,858 |
| Split-adjusted Price |
22.38 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2017
|
+2.00 / +5.26%
|
37.60
|
40.00
|
37.00
|
40.00
|
38.92
|
22.38
|
19,858
|
|
|
12/11/2017
|
+1.50 / +4.11%
|
37.00
|
38.00
|
37.00
|
38.00
|
37.64
|
21.26
|
37,360
|
|
|
12/8/2017
|
+1.90 / +5.37%
|
36.30
|
37.30
|
36.00
|
37.30
|
36.52
|
20.87
|
15,600
|
|
|
12/7/2017
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
19.81
|
1,000
|
|
|
12/6/2017
|
+0.40 / +1.14%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
19.81
|
0
|
|
|
12/5/2017
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.42
|
19.58
|
8,000
|
|
|
12/4/2017
|
-4.90 / -12.28%
|
39.10
|
45.00
|
34.10
|
35.00
|
40.63
|
19.58
|
219,000
|
|
|
12/1/2017
|
+2.80 / +7.82%
|
39.90
|
40.00
|
38.60
|
38.60
|
39.95
|
21.60
|
7,500
|
|
|
11/30/2017
|
+3.00 / +9.15%
|
35.00
|
35.80
|
35.00
|
35.80
|
35.74
|
20.03
|
4,500
|
|
|
11/29/2017
|
-1.30 / -3.81%
|
33.00
|
38.40
|
30.00
|
32.80
|
31.19
|
18.35
|
109,900
|
|
|
11/28/2017
|
-2.00 / -5.54%
|
34.30
|
34.30
|
32.60
|
34.10
|
33.70
|
19.08
|
8,010
|
|
|
11/27/2017
|
-6.20 / -14.66%
|
36.50
|
36.50
|
36.10
|
36.10
|
36.26
|
20.20
|
20,400
|
|
|
11/24/2017
|
-0.30 / -0.83%
|
41.00
|
47.70
|
35.50
|
36.00
|
42.27
|
20.14
|
119,200
|
|
|
11/23/2017
|
-3.60 / -9.02%
|
43.00
|
46.00
|
36.20
|
36.30
|
41.56
|
20.31
|
14,110
|
|
|
11/22/2017
|
+3.30 / +9.02%
|
39.90
|
41.70
|
39.90
|
39.90
|
41.37
|
22.32
|
4,200
|
|
|
11/21/2017
|
-2.50 / -6.39%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
20.48
|
600
|
|
|
11/20/2017
|
+4.80 / +13.99%
|
32.10
|
39.30
|
31.00
|
39.10
|
31.89
|
21.88
|
58,700
|
|
|
11/17/2017
|
+1.20 / +3.11%
|
36.10
|
39.80
|
33.20
|
39.80
|
34.25
|
22.27
|
16,600
|
|
|
11/16/2017
|
+1.60 / +4.32%
|
39.00
|
39.00
|
38.60
|
38.60
|
38.80
|
21.60
|
1,000
|
|
|
11/15/2017
|
-5.10 / -12.11%
|
42.20
|
48.30
|
35.90
|
37.00
|
45.34
|
20.70
|
62,000
|
|
|
11/14/2017
|
+5.20 / +14.09%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
23.55
|
500
|
|
|
11/13/2017
|
+4.70 / +14.60%
|
37.00
|
37.00
|
36.90
|
36.90
|
36.98
|
20.65
|
5,400
|
|
|
11/10/2017
|
-3.00 / -8.11%
|
34.10
|
36.90
|
31.50
|
34.00
|
32.19
|
19.02
|
73,800
|
|
|
11/9/2017
|
-4.60 / -11.06%
|
35.50
|
37.10
|
35.50
|
37.00
|
36.43
|
20.70
|
25,600
|
|
|
11/8/2017
|
-0.40 / -0.95%
|
42.00
|
42.00
|
41.60
|
41.60
|
41.72
|
23.27
|
1,710
|
|
|
11/7/2017
|
-0.60 / -1.41%
|
42.90
|
50.50
|
40.00
|
42.00
|
48.92
|
23.50
|
33,800
|
|
|
11/6/2017
|
-0.10 / -0.23%
|
42.60
|
44.90
|
42.60
|
42.60
|
44.11
|
23.83
|
800
|
|
|
11/3/2017
|
+3.30 / +8.38%
|
42.70
|
42.70
|
42.70
|
42.70
|
42.70
|
23.89
|
100
|
|
|
11/2/2017
|
+1.70 / +4.51%
|
41.00
|
41.00
|
39.40
|
39.40
|
40.68
|
22.04
|
500
|
|
|
11/1/2017
|
-0.30 / -0.79%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
21.09
|
1,000
|
|
|