|
Closing price on 9/28/2016
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
2,500 |
| Split-adjusted Price |
9.06 |
|
|
HNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
2,500
|
|
|
9/27/2016
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.17
|
2,000
|
|
|
9/26/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
0
|
|
|
9/23/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
0
|
|
|
9/22/2016
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
1,000
|
|
|
9/21/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
0
|
|
|
9/20/2016
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
200,000
|
|
|
9/19/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
0
|
|
|
9/16/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
0
|
|
|
9/15/2016
|
+0.50 / +3.03%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
9.06
|
2,000
|
|
|
9/14/2016
|
-0.50 / -2.94%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.55
|
8.79
|
71,200
|
|
|
9/13/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
0
|
|
|
9/12/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
300
|
|
|
9/9/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
1,000
|
|
|
9/8/2016
|
+0.40 / +2.41%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
9.06
|
10,500
|
|
|
9/7/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.85
|
0
|
|
|
9/6/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.85
|
0
|
|
|
9/5/2016
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.85
|
3,000
|
|
|
9/1/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.01
|
0
|
|
|
8/31/2016
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.01
|
0
|
|
|
8/30/2016
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.88
|
9.06
|
5,100
|
|
|
8/29/2016
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
7,000
|
|
|
8/26/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.33
|
0
|
|
|
8/25/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.33
|
0
|
|
|
8/24/2016
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.33
|
2,500
|
|
|
8/23/2016
|
-0.90 / -5.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.06
|
500
|
|
|
8/22/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.54
|
270,000
|
|
|
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
|
|
|