Closing price on 3/28/2024
|
|
Open |
20.90 |
High |
21.00 |
Low |
20.90 |
Volume |
2,500 |
Split-adjusted Price |
21.00 |
|
|
HNF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
+0.30 / +1.45%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.90
|
21.00
|
2,500
|
|
3/27/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
0
|
|
3/26/2024
|
-0.20 / -0.96%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
1,300
|
|
3/25/2024
|
-0.40 / -1.90%
|
20.90
|
21.00
|
20.60
|
20.60
|
20.90
|
20.60
|
4,100
|
|
3/22/2024
|
+1.40 / +7.14%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
100
|
|
3/21/2024
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.60
|
19.60
|
19.60
|
10,000
|
|
3/20/2024
|
0.00 / 0.00%
|
18.80
|
20.30
|
18.80
|
20.30
|
19.40
|
20.30
|
2,000
|
|
3/19/2024
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
0
|
|
3/18/2024
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
0
|
|
3/15/2024
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
400
|
|
3/14/2024
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
0
|
|
3/13/2024
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
0
|
|
3/12/2024
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
0
|
|
3/11/2024
|
+0.40 / +1.99%
|
19.00
|
20.50
|
19.00
|
20.50
|
20.30
|
20.50
|
1,000
|
|
3/8/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
3/7/2024
|
+0.10 / +0.50%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.10
|
20.20
|
500
|
|
3/6/2024
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
300
|
|
3/5/2024
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
0
|
|
3/4/2024
|
+1.10 / +5.70%
|
19.90
|
20.40
|
19.90
|
20.40
|
20.20
|
20.40
|
200
|
|
3/1/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
0
|
|
2/29/2024
|
-1.50 / -7.21%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
100
|
|
2/28/2024
|
-0.20 / -0.95%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
500
|
|
2/27/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
400
|
|
2/26/2024
|
+0.90 / +4.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
100
|
|
2/23/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.10
|
20.00
|
7,800
|
|
2/22/2024
|
+1.30 / +6.95%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
100
|
|
2/21/2024
|
-0.30 / -1.48%
|
19.50
|
20.00
|
17.60
|
20.00
|
18.70
|
20.00
|
12,800
|
|
2/20/2024
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
0
|
|
2/19/2024
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
1,000
|
|
2/16/2024
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
600
|
|
|