|
Closing price on 7/3/2023
|
|
| Open |
22.30 |
| High |
24.80 |
| Low |
22.30 |
| Volume |
4,700 |
| Split-adjusted Price |
17.23 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2023
|
+0.10 / +0.45%
|
22.30
|
24.80
|
22.30
|
22.50
|
22.90
|
17.23
|
4,700
|
|
|
6/30/2023
|
+0.50 / +2.24%
|
22.30
|
22.90
|
22.30
|
22.80
|
22.40
|
17.46
|
7,400
|
|
|
6/29/2023
|
+0.50 / +2.27%
|
25.20
|
25.20
|
22.00
|
22.50
|
22.30
|
17.23
|
3,000
|
|
|
6/28/2023
|
+1.90 / +9.45%
|
23.00
|
23.00
|
20.20
|
22.00
|
22.00
|
16.85
|
6,600
|
|
|
6/27/2023
|
-0.30 / -1.37%
|
20.20
|
21.90
|
19.10
|
21.60
|
20.10
|
16.54
|
2,700
|
|
|
6/26/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
0
|
|
|
6/23/2023
|
-0.40 / -1.79%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
200
|
|
|
6/22/2023
|
-0.40 / -1.79%
|
24.70
|
24.70
|
21.80
|
21.90
|
22.30
|
16.77
|
600
|
|
|
6/21/2023
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.08
|
0
|
|
|
6/20/2023
|
-0.40 / -1.79%
|
24.80
|
24.80
|
20.10
|
21.90
|
22.30
|
16.77
|
300
|
|
|
6/19/2023
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.08
|
0
|
|
|
6/16/2023
|
-3.00 / -12.00%
|
21.30
|
23.30
|
21.30
|
22.00
|
22.30
|
16.85
|
1,500
|
|
|
6/15/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.15
|
0
|
|
|
6/14/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.15
|
0
|
|
|
6/13/2023
|
+3.10 / +14.16%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.15
|
100
|
|
|
6/12/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
0
|
|
|
6/9/2023
|
+0.60 / +2.82%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.77
|
100
|
|
|
6/8/2023
|
+0.10 / +0.47%
|
21.90
|
21.90
|
21.10
|
21.20
|
21.30
|
16.24
|
2,500
|
|
|
6/7/2023
|
-1.00 / -4.37%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.10
|
16.77
|
900
|
|
|
6/6/2023
|
+1.10 / +5.05%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.54
|
100
|
|
|
6/5/2023
|
+0.60 / +2.73%
|
24.80
|
24.80
|
20.10
|
22.60
|
21.80
|
17.31
|
1,000
|
|
|
6/2/2023
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
16.85
|
3,800
|
|
|
6/1/2023
|
+0.40 / +1.85%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.90
|
16.85
|
3,800
|
|
|
5/31/2023
|
+0.90 / +4.27%
|
18.50
|
22.90
|
18.50
|
22.00
|
21.60
|
16.85
|
6,300
|
|
|
5/30/2023
|
+1.80 / +8.26%
|
23.60
|
23.60
|
19.80
|
23.60
|
21.10
|
18.08
|
600
|
|
|
5/29/2023
|
+1.30 / +6.16%
|
22.60
|
22.60
|
21.20
|
22.40
|
21.80
|
17.16
|
3,900
|
|
|
5/26/2023
|
+1.50 / +7.35%
|
22.60
|
22.60
|
20.10
|
21.90
|
21.10
|
16.77
|
2,100
|
|
|
5/25/2023
|
+2.50 / +12.63%
|
22.70
|
22.70
|
20.00
|
22.30
|
20.40
|
17.08
|
1,200
|
|
|
5/24/2023
|
+0.70 / +3.70%
|
19.90
|
19.90
|
18.40
|
19.60
|
19.80
|
15.01
|
8,200
|
|
|
5/23/2023
|
+1.10 / +5.85%
|
18.30
|
19.90
|
18.30
|
19.90
|
18.90
|
15.24
|
5,100
|
|
|