|
Closing price on 12/20/2022
|
|
| Open |
15.00 |
| High |
17.80 |
| Low |
15.00 |
| Volume |
3,600 |
| Split-adjusted Price |
13.33 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2022
|
+0.90 / +5.45%
|
15.00
|
17.80
|
15.00
|
17.40
|
17.30
|
13.33
|
3,600
|
|
|
12/19/2022
|
+0.70 / +4.58%
|
17.00
|
17.10
|
16.00
|
16.00
|
16.50
|
12.25
|
1,454,900
|
|
|
12/16/2022
|
-2.50 / -14.04%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.72
|
100
|
|
|
12/15/2022
|
-2.70 / -13.50%
|
17.70
|
18.50
|
17.10
|
17.30
|
17.80
|
13.25
|
3,100
|
|
|
12/14/2022
|
+2.30 / +12.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.32
|
100
|
|
|
12/13/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.56
|
0
|
|
|
12/12/2022
|
+1.30 / +7.88%
|
16.50
|
17.80
|
16.50
|
17.80
|
17.70
|
13.63
|
1,500
|
|
|
12/9/2022
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.64
|
500
|
|
|
12/8/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.48
|
0
|
|
|
12/7/2022
|
-1.00 / -5.71%
|
20.10
|
20.10
|
16.00
|
16.50
|
16.30
|
12.64
|
3,100
|
|
|
12/6/2022
|
-3.00 / -14.71%
|
17.50
|
18.00
|
17.40
|
17.40
|
17.50
|
13.33
|
4,300
|
|
|
12/5/2022
|
+2.40 / +13.33%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
15.62
|
100
|
|
|
12/2/2022
|
+1.90 / +11.80%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.79
|
100
|
|
|
12/1/2022
|
-0.50 / -3.01%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
12.33
|
1,100
|
|
|
11/30/2022
|
+0.50 / +3.07%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.60
|
12.87
|
1,900
|
|
|
11/29/2022
|
0.00 / 0.00%
|
14.30
|
16.80
|
14.30
|
16.50
|
16.30
|
12.64
|
1,200
|
|
|
11/28/2022
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.64
|
3,000
|
|
|
11/25/2022
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.25
|
800
|
|
|
11/24/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.48
|
0
|
|
|
11/23/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.48
|
0
|
|
|
11/22/2022
|
-2.80 / -14.74%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.30
|
12.41
|
7,800
|
|
|
11/21/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.55
|
0
|
|
|
11/18/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.55
|
0
|
|
|
11/17/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.55
|
0
|
|
|
11/16/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.55
|
0
|
|
|
11/15/2022
|
-2.90 / -13.24%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.55
|
2,000
|
|
|
11/14/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
0
|
|
|
11/11/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
0
|
|
|
11/10/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
0
|
|
|
11/9/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
0
|
|
|