|
Closing price on 3/21/2017
|
|
| Open |
44.10 |
| High |
44.10 |
| Low |
32.70 |
| Volume |
6,049,524 |
| Split-adjusted Price |
18.65 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2017
|
-3.40 / -8.85%
|
44.10
|
44.10
|
32.70
|
35.00
|
44.08
|
18.65
|
6,049,524
|
|
|
3/20/2017
|
+5.00 / +14.97%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
20.46
|
37,821
|
|
|
3/17/2017
|
+4.10 / +13.90%
|
32.50
|
33.60
|
32.50
|
33.60
|
33.43
|
17.91
|
655,165
|
|
|
3/16/2017
|
+3.40 / +13.03%
|
32.60
|
32.60
|
28.30
|
29.50
|
29.30
|
15.72
|
20,647
|
|
|
3/15/2017
|
0.00 / 0.00%
|
28.90
|
28.90
|
26.10
|
26.10
|
28.43
|
13.91
|
600
|
|
|
3/14/2017
|
-1.50 / -5.43%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
13.91
|
20
|
|
|
3/13/2017
|
+2.70 / +10.84%
|
24.50
|
27.60
|
24.50
|
27.60
|
26.05
|
14.71
|
200
|
|
|
3/10/2017
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
13.27
|
159
|
|
|
3/9/2017
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
13.27
|
662,337
|
|
|
3/8/2017
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
13.27
|
94
|
|
|
3/7/2017
|
-1.90 / -7.06%
|
24.20
|
25.00
|
24.20
|
25.00
|
24.90
|
13.32
|
8,300
|
|
|
3/6/2017
|
+3.50 / +14.96%
|
23.40
|
26.90
|
20.10
|
26.90
|
22.01
|
14.34
|
21,503
|
|
|
3/3/2017
|
-0.70 / -2.90%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
12.47
|
38,818
|
|
|
3/2/2017
|
+3.10 / +14.76%
|
22.50
|
24.10
|
18.50
|
24.10
|
20.40
|
12.84
|
9,200
|
|
|
3/1/2017
|
-3.50 / -14.29%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.19
|
3,000
|
|
|
2/28/2017
|
+2.00 / +8.89%
|
24.50
|
24.90
|
24.50
|
24.50
|
24.54
|
13.06
|
16,869
|
|
|
2/27/2017
|
-2.50 / -10.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.99
|
34,855
|
|
|
2/24/2017
|
+0.10 / +0.40%
|
25.10
|
25.10
|
23.50
|
25.00
|
24.98
|
13.32
|
72,589
|
|
|
2/23/2017
|
+0.40 / +1.63%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
13.27
|
39,893
|
|
|
2/22/2017
|
-0.50 / -2.00%
|
25.10
|
25.10
|
24.50
|
24.50
|
24.75
|
13.06
|
5,000
|
|
|
2/21/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
13.32
|
156,472
|
|
|
2/20/2017
|
+0.50 / +2.04%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
13.32
|
300,313
|
|
|
2/17/2017
|
0.00 / 0.00%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.50
|
13.32
|
108,923
|
|
|
2/16/2017
|
-2.10 / -7.75%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
13.32
|
407,396
|
|
|
2/15/2017
|
+5.10 / +23.18%
|
27.00
|
27.10
|
22.00
|
27.10
|
24.88
|
14.44
|
83,600
|
|
|
2/14/2017
|
-1.30 / -5.58%
|
24.00
|
24.50
|
21.30
|
22.00
|
23.72
|
11.72
|
3,600
|
|
|
2/13/2017
|
-2.30 / -8.98%
|
22.00
|
25.50
|
22.00
|
23.30
|
23.94
|
12.42
|
2,700
|
|
|
2/10/2017
|
+0.50 / +2.00%
|
27.50
|
27.50
|
25.20
|
25.50
|
25.58
|
13.59
|
51,900
|
|
|
2/9/2017
|
-1.00 / -3.85%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.50
|
13.32
|
2,000
|
|
|
2/8/2017
|
-1.90 / -6.81%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.86
|
5,000
|
|
|