|
Closing price on 8/10/2017
|
|
| Open |
29.70 |
| High |
29.70 |
| Low |
29.70 |
| Volume |
16 |
| Split-adjusted Price |
16.62 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
16.62
|
16
|
|
|
8/9/2017
|
-0.40 / -1.33%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
16.62
|
0
|
|
|
8/8/2017
|
0.00 / 0.00%
|
29.50
|
30.10
|
29.50
|
30.10
|
29.74
|
16.84
|
500
|
|
|
8/7/2017
|
-0.90 / -2.90%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
16.84
|
400
|
|
|
8/4/2017
|
+1.80 / +6.16%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
17.34
|
100
|
|
|
8/3/2017
|
-5.80 / -16.57%
|
29.20
|
29.50
|
29.20
|
29.20
|
29.28
|
16.34
|
1,561
|
|
|
8/2/2017
|
+2.20 / +6.71%
|
30.00
|
35.00
|
29.10
|
35.00
|
33.20
|
19.58
|
6,200
|
|
|
8/1/2017
|
-5.20 / -13.68%
|
33.00
|
33.00
|
32.80
|
32.80
|
32.90
|
18.35
|
1,000
|
|
|
7/31/2017
|
-5.90 / -13.44%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
21.26
|
550
|
|
|
7/28/2017
|
+3.30 / +9.17%
|
44.00
|
45.00
|
38.50
|
39.30
|
43.90
|
21.99
|
32,600
|
|
|
7/27/2017
|
+1.00 / +2.86%
|
35.00
|
40.20
|
35.00
|
36.00
|
39.30
|
20.14
|
6,700
|
|
|
7/26/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.58
|
300
|
|
|
7/25/2017
|
0.00 / 0.00%
|
33.20
|
36.00
|
30.00
|
35.00
|
31.44
|
19.58
|
28,200
|
|
|
7/24/2017
|
-4.60 / -11.62%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.58
|
300
|
|
|
7/21/2017
|
0.00 / 0.00%
|
37.00
|
40.00
|
35.00
|
35.00
|
39.59
|
19.58
|
23,900
|
|
|
7/20/2017
|
+1.00 / +2.94%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.58
|
200
|
|
|
7/19/2017
|
+0.10 / +0.29%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
19.02
|
200
|
|
|
7/18/2017
|
+3.80 / +12.62%
|
27.00
|
34.10
|
27.00
|
33.90
|
29.83
|
18.97
|
33,600
|
|
|
7/17/2017
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
16.84
|
0
|
|
|
7/14/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.84
|
0
|
|
|
7/13/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.84
|
0
|
|
|
7/12/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.84
|
0
|
|
|
7/11/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.84
|
0
|
|
|
7/10/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.84
|
0
|
|
|
7/7/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.84
|
6
|
|
|
7/6/2017
|
-1.80 / -5.39%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.84
|
0
|
|
|
7/5/2017
|
-1.60 / -4.57%
|
29.10
|
36.00
|
29.10
|
33.40
|
31.61
|
17.80
|
8,800
|
|
|
7/4/2017
|
+2.90 / +9.03%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
18.65
|
6,000
|
|
|
7/3/2017
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
17.11
|
660,257
|
|
|
6/30/2017
|
-0.90 / -2.73%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
17.11
|
0
|
|
|