|
Closing price on 6/14/2016
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
500 |
| Split-adjusted Price |
9.06 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2016
|
-1.50 / -8.11%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
500
|
|
|
6/13/2016
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.47
|
9.86
|
7,400
|
|
|
6/10/2016
|
+0.90 / +5.11%
|
15.10
|
18.50
|
15.10
|
18.50
|
18.30
|
9.86
|
27,300
|
|
|
6/9/2016
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.38
|
300
|
|
|
6/8/2016
|
-2.00 / -10.81%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
200
|
|
|
6/7/2016
|
+1.30 / +7.56%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.28
|
9.86
|
13,000
|
|
|
6/6/2016
|
-1.30 / -7.03%
|
18.50
|
18.50
|
17.20
|
17.20
|
17.85
|
8.65
|
1,000
|
|
|
6/3/2016
|
+1.40 / +8.19%
|
18.30
|
18.80
|
18.30
|
18.50
|
18.49
|
9.31
|
30,800
|
|
|
6/2/2016
|
-1.40 / -7.57%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.60
|
100
|
|
|
6/1/2016
|
+1.30 / +7.56%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.16
|
9.31
|
40,600
|
|
|
5/31/2016
|
+0.70 / +4.24%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.65
|
7,100
|
|
|
5/30/2016
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.31
|
8.30
|
6,200
|
|
|
5/27/2016
|
+1.10 / +7.33%
|
17.90
|
17.90
|
16.10
|
16.10
|
16.19
|
8.10
|
2,100
|
|
|
5/26/2016
|
-2.50 / -14.29%
|
18.50
|
18.80
|
15.00
|
15.00
|
15.64
|
7.55
|
12,500
|
|
|
5/25/2016
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.81
|
0
|
|
|
5/24/2016
|
+2.30 / +14.65%
|
15.10
|
18.00
|
15.10
|
18.00
|
17.49
|
9.06
|
18,600
|
|
|
5/23/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.90
|
0
|
|
|
5/20/2016
|
-1.40 / -8.19%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.90
|
200
|
|
|
5/19/2016
|
+2.10 / +14.00%
|
16.00
|
17.10
|
15.80
|
17.10
|
16.56
|
8.60
|
28,100
|
|
|
5/18/2016
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.86
|
7.55
|
6,900
|
|
|
5/17/2016
|
0.00 / 0.00%
|
13.50
|
14.70
|
13.50
|
14.70
|
14.17
|
7.40
|
1,800
|
|
|
5/16/2016
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.67
|
7.40
|
3,500
|
|
|
5/13/2016
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.40
|
7.30
|
3,200
|
|
|
5/12/2016
|
+0.70 / +5.07%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.28
|
7.30
|
3,900
|
|
|
5/11/2016
|
+0.20 / +1.47%
|
13.40
|
14.00
|
13.40
|
13.80
|
13.81
|
6.94
|
13,200
|
|
|
5/10/2016
|
+0.10 / +0.74%
|
12.50
|
13.60
|
12.50
|
13.60
|
13.14
|
6.84
|
2,500
|
|
|
5/9/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.79
|
13,800
|
|
|
5/6/2016
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.50
|
6.64
|
18,100
|
|
|
5/5/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.38
|
6.79
|
16,100
|
|
|
5/4/2016
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.40
|
6.79
|
20,800
|
|
|