|
Closing price on 7/31/2024
|
|
| Open |
26.10 |
| High |
27.20 |
| Low |
25.00 |
| Volume |
2,800 |
| Split-adjusted Price |
25.27 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2024
|
+1.10 / +4.21%
|
26.10
|
27.20
|
25.00
|
27.20
|
25.90
|
25.27
|
2,800
|
|
|
7/30/2024
|
-0.90 / -3.33%
|
26.10
|
26.10
|
25.80
|
26.10
|
26.10
|
24.25
|
1,500
|
|
|
7/29/2024
|
+2.80 / +11.34%
|
25.40
|
27.50
|
25.40
|
27.50
|
27.00
|
25.55
|
11,000
|
|
|
7/26/2024
|
+0.10 / +0.41%
|
24.60
|
25.00
|
24.60
|
24.70
|
24.70
|
22.95
|
2,600
|
|
|
7/25/2024
|
+0.30 / +1.24%
|
24.40
|
24.90
|
24.20
|
24.50
|
24.60
|
22.77
|
2,700
|
|
|
7/24/2024
|
+0.30 / +1.29%
|
24.00
|
24.60
|
23.60
|
23.60
|
24.20
|
21.93
|
3,000
|
|
|
7/23/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.30
|
21.84
|
900
|
|
|
7/22/2024
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.50
|
23.50
|
23.50
|
21.84
|
2,900
|
|
|
7/19/2024
|
+1.70 / +7.73%
|
22.00
|
23.70
|
22.00
|
23.70
|
23.40
|
22.02
|
5,500
|
|
|
7/18/2024
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.44
|
3,200
|
|
|
7/17/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.91
|
100
|
|
|
7/16/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.91
|
200
|
|
|
7/15/2024
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.91
|
5,000
|
|
|
7/12/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.98
|
0
|
|
|
7/11/2024
|
-1.80 / -7.73%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.98
|
100
|
|
|
7/10/2024
|
+0.70 / +3.11%
|
23.30
|
23.30
|
23.10
|
23.20
|
23.30
|
21.56
|
1,400
|
|
|
7/9/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.91
|
1,701,400
|
|
|
7/8/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.91
|
4,200
|
|
|
7/5/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.91
|
2,100
|
|
|
7/4/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.91
|
0
|
|
|
7/3/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.91
|
0
|
|
|
7/2/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.91
|
0
|
|
|
7/1/2024
|
+0.60 / +2.74%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.91
|
300
|
|
|
6/28/2024
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.35
|
0
|
|
|
6/27/2024
|
+1.30 / +6.05%
|
22.00
|
22.80
|
21.80
|
22.80
|
21.90
|
21.19
|
8,500
|
|
|
6/26/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.98
|
100
|
|
|
6/25/2024
|
-0.20 / -0.92%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.98
|
100
|
|
|
6/24/2024
|
-0.70 / -3.11%
|
21.00
|
21.90
|
21.00
|
21.80
|
21.70
|
20.26
|
6,400
|
|
|
6/21/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.91
|
0
|
|
|
6/20/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.91
|
900
|
|
|