|
Closing price on 8/19/2016
|
|
| Open |
17.00 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
1,400 |
| Split-adjusted Price |
9.59 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2016
|
0.00 / 0.00%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.93
|
9.59
|
1,400
|
|
|
8/18/2016
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.98
|
9.59
|
12,400
|
|
|
8/17/2016
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.59
|
6,000
|
|
|
8/16/2016
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.76
|
9.06
|
10,900
|
|
|
8/15/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
0
|
|
|
8/12/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
0
|
|
|
8/11/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
0
|
|
|
8/10/2016
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
200
|
|
|
8/9/2016
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.95
|
1,000
|
|
|
8/8/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
0
|
|
|
8/5/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
1,700
|
|
|
8/4/2016
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
0
|
|
|
8/3/2016
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.51
|
9.01
|
5,800
|
|
|
8/2/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
0
|
|
|
8/1/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
4,000
|
|
|
7/29/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
3,000
|
|
|
7/28/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
2,000
|
|
|
7/27/2016
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
500
|
|
|
7/26/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
0
|
|
|
7/25/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
20,000
|
|
|
7/22/2016
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
27,500
|
|
|
7/21/2016
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
100
|
|
|
7/20/2016
|
-1.40 / -8.05%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.53
|
200
|
|
|
7/19/2016
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.27
|
6,100
|
|
|
7/18/2016
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.27
|
31,500
|
|
|
7/15/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.41
|
9.27
|
31,800
|
|
|
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
|
|
|