Closing price on 6/4/2018
|
|
Open |
54.90 |
High |
55.40 |
Low |
54.90 |
Volume |
1,000 |
Split-adjusted Price |
33.24 |
|
|
HNF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2018
|
+6.80 / +14.05%
|
54.90
|
55.40
|
54.90
|
55.20
|
55.23
|
33.24
|
1,000
|
|
6/1/2018
|
+0.80 / +1.68%
|
48.40
|
48.40
|
48.20
|
48.40
|
48.37
|
29.14
|
1,300
|
|
5/31/2018
|
+0.80 / +1.71%
|
47.60
|
47.60
|
36.60
|
47.60
|
42.10
|
28.66
|
1,000
|
|
5/30/2018
|
+5.80 / +14.15%
|
36.00
|
46.80
|
36.00
|
46.80
|
41.40
|
28.18
|
400
|
|
5/29/2018
|
-6.00 / -12.77%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
24.69
|
300
|
|
5/28/2018
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
28.30
|
0
|
|
5/25/2018
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
28.30
|
0
|
|
5/24/2018
|
-8.00 / -14.55%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
28.30
|
100
|
|
5/23/2018
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
33.12
|
0
|
|
5/22/2018
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
33.12
|
0
|
|
5/21/2018
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
33.12
|
0
|
|
5/18/2018
|
+6.50 / +13.40%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
33.12
|
1,000
|
|
5/17/2018
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
29.20
|
0
|
|
5/16/2018
|
+5.70 / +13.32%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
29.20
|
100
|
|
5/15/2018
|
-7.20 / -14.40%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
25.77
|
1,000
|
|
5/14/2018
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
30.11
|
0
|
|
5/11/2018
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
30.11
|
0
|
|
5/10/2018
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
30.11
|
0
|
|
5/9/2018
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
30.11
|
0
|
|
5/8/2018
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
30.11
|
0
|
|
5/7/2018
|
+6.00 / +13.64%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
30.11
|
100
|
|
5/4/2018
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
26.49
|
0
|
|
5/3/2018
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
26.49
|
0
|
|
5/2/2018
|
-7.30 / -14.23%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
26.49
|
200
|
|
4/27/2018
|
0.00 / 0.00%
|
51.30
|
51.30
|
51.30
|
51.30
|
51.30
|
30.89
|
0
|
|
4/26/2018
|
0.00 / 0.00%
|
51.30
|
51.30
|
51.30
|
51.30
|
51.30
|
30.89
|
0
|
|
4/24/2018
|
0.00 / 0.00%
|
43.00
|
52.30
|
43.00
|
45.50
|
51.34
|
27.40
|
2,400
|
|
4/23/2018
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
27.40
|
410,010
|
|
4/20/2018
|
-2.00 / -4.21%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
27.40
|
4,631,266
|
|
4/19/2018
|
+4.80 / +11.24%
|
36.60
|
47.50
|
36.60
|
47.50
|
45.94
|
28.60
|
700
|
|
|