|
Closing price on 2/15/2023
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.60 |
| Volume |
1,277,399 |
| Split-adjusted Price |
13.48 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.48
|
1,277,399
|
|
|
2/14/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.48
|
0
|
|
|
2/13/2023
|
-2.00 / -10.20%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.48
|
1,350,100
|
|
|
2/10/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.01
|
0
|
|
|
2/9/2023
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.01
|
1,400
|
|
|
2/8/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.09
|
0
|
|
|
2/7/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.09
|
400
|
|
|
2/6/2023
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.70
|
15.01
|
4,000
|
|
|
2/3/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.09
|
0
|
|
|
2/2/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.09
|
4,100
|
|
|
2/1/2023
|
+0.30 / +1.55%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.70
|
15.01
|
3,400
|
|
|
1/31/2023
|
-0.30 / -1.50%
|
19.50
|
19.70
|
19.00
|
19.70
|
19.30
|
15.09
|
6,700
|
|
|
1/30/2023
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.50
|
20.10
|
20.00
|
15.40
|
14,100
|
|
|
1/27/2023
|
+0.90 / +4.48%
|
20.40
|
21.00
|
20.00
|
21.00
|
20.10
|
16.08
|
5,200
|
|
|
1/19/2023
|
+0.50 / +2.55%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.40
|
100
|
|
|
1/18/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.01
|
0
|
|
|
1/17/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.01
|
0
|
|
|
1/16/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.01
|
0
|
|
|
1/13/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.01
|
0
|
|
|
1/12/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.01
|
0
|
|
|
1/11/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.01
|
0
|
|
|
1/10/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.01
|
0
|
|
|
1/9/2023
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.01
|
100
|
|
|
1/6/2023
|
-2.50 / -12.69%
|
19.00
|
19.00
|
17.20
|
17.20
|
18.70
|
13.17
|
600
|
|
|
1/5/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.09
|
0
|
|
|
1/4/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.09
|
0
|
|
|
1/3/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.09
|
0
|
|
|
12/30/2022
|
+2.40 / +13.87%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.09
|
100
|
|
|
12/29/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.25
|
0
|
|
|
12/28/2022
|
-2.80 / -14.14%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.30
|
13.02
|
800
|
|
|