|
Closing price on 7/14/2016
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
15.90 |
| Volume |
55,200 |
| Split-adjusted Price |
9.27 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2016
|
0.00 / 0.00%
|
17.40
|
17.40
|
15.90
|
17.40
|
17.40
|
9.27
|
55,200
|
|
|
7/13/2016
|
+1.90 / +12.26%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.27
|
68,000
|
|
|
7/12/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.26
|
0
|
|
|
7/11/2016
|
-1.50 / -8.82%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.26
|
1,000
|
|
|
7/8/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
2,500
|
|
|
7/7/2016
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.95
|
9.06
|
4,000
|
|
|
7/6/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
0
|
|
|
7/5/2016
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.99
|
9.06
|
24,600
|
|
|
7/4/2016
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
500
|
|
|
7/1/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.95
|
10,600
|
|
|
6/30/2016
|
-0.20 / -1.18%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.75
|
8.95
|
6,500
|
|
|
6/29/2016
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.96
|
9.06
|
8,100
|
|
|
6/28/2016
|
+1.30 / +8.39%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.80
|
8.95
|
13,500
|
|
|
6/27/2016
|
-1.40 / -8.28%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.26
|
500
|
|
|
6/24/2016
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.85
|
8.95
|
1,000
|
|
|
6/23/2016
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
0
|
|
|
6/22/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.95
|
9.01
|
2,000
|
|
|
6/21/2016
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
500
|
|
|
6/20/2016
|
-0.20 / -1.18%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.73
|
8.95
|
7,400
|
|
|
6/17/2016
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
4,520
|
|
|
6/16/2016
|
-1.50 / -8.33%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
400
|
|
|
6/15/2016
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.59
|
600
|
|
|
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
|
|
|