Closing price on 8/24/2023
|
|
Open |
25.80 |
High |
25.80 |
Low |
25.80 |
Volume |
200 |
Split-adjusted Price |
21.27 |
|
|
HNF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2023
|
+0.60 / +2.38%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
21.27
|
200
|
|
8/23/2023
|
+0.60 / +2.44%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
20.77
|
300
|
|
8/22/2023
|
0.00 / 0.00%
|
24.10
|
25.10
|
24.10
|
25.10
|
24.60
|
20.69
|
5,000
|
|
8/21/2023
|
+0.40 / +1.63%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.10
|
20.61
|
900
|
|
8/18/2023
|
-1.10 / -4.28%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
20.28
|
5,100
|
|
8/17/2023
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
21.18
|
0
|
|
8/16/2023
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.70
|
25.80
|
25.70
|
21.27
|
700
|
|
8/15/2023
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
21.18
|
0
|
|
8/14/2023
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
21.18
|
0
|
|
8/11/2023
|
+0.20 / +0.78%
|
25.60
|
25.80
|
25.60
|
25.70
|
25.70
|
21.18
|
600
|
|
8/10/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.02
|
0
|
|
8/9/2023
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.02
|
600
|
|
8/8/2023
|
-0.20 / -0.82%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
20.03
|
1,200
|
|
8/7/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.20
|
1,300
|
|
8/4/2023
|
+0.90 / +3.81%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.20
|
200
|
|
8/3/2023
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.45
|
1,900
|
|
8/2/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
19.37
|
9,600
|
|
8/1/2023
|
-0.60 / -2.49%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
19.37
|
1,200
|
|
7/31/2023
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
19.87
|
0
|
|
7/28/2023
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
19.87
|
300
|
|
7/27/2023
|
+0.10 / +0.42%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
19.87
|
4,000
|
|
7/26/2023
|
+0.20 / +0.84%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.00
|
19.87
|
300
|
|
7/25/2023
|
+0.20 / +0.84%
|
23.90
|
24.00
|
23.80
|
24.00
|
23.90
|
19.78
|
5,100
|
|
7/24/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.62
|
0
|
|
7/21/2023
|
+1.10 / +4.66%
|
23.60
|
24.70
|
23.60
|
24.70
|
23.80
|
20.36
|
600
|
|
7/20/2023
|
-0.50 / -2.07%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.60
|
19.45
|
77,600
|
|
7/19/2023
|
-0.80 / -3.23%
|
25.90
|
25.90
|
24.00
|
24.00
|
24.10
|
19.78
|
6,300
|
|
7/18/2023
|
+0.60 / +2.47%
|
24.90
|
24.90
|
24.80
|
24.90
|
24.80
|
20.52
|
7,300
|
|
7/17/2023
|
+0.40 / +1.64%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.30
|
20.44
|
300
|
|
7/14/2023
|
+0.60 / +2.52%
|
24.40
|
24.40
|
24.20
|
24.40
|
24.40
|
20.11
|
6,100
|
|
|