|
Closing price on 8/14/2025
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.80 |
| Volume |
0 |
| Split-adjusted Price |
6.80 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
8/13/2025
|
+0.50 / +7.81%
|
6.50
|
7.10
|
6.50
|
6.90
|
6.80
|
6.90
|
22,208,700
|
|
|
8/12/2025
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
5,669,900
|
|
|
8/11/2025
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
5,275,600
|
|
|
8/8/2025
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.40
|
6.30
|
8,258,900
|
|
|
8/7/2025
|
-0.20 / -3.08%
|
6.40
|
6.60
|
6.20
|
6.30
|
6.40
|
6.30
|
10,181,000
|
|
|
8/6/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.50
|
6.40
|
9,361,700
|
|
|
8/5/2025
|
+0.50 / +8.33%
|
6.00
|
6.80
|
6.00
|
6.50
|
6.40
|
6.50
|
26,539,600
|
|
|
8/4/2025
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
5,316,500
|
|
|
8/1/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.40
|
6.00
|
3,484,500
|
|
|
7/31/2025
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
10,800,500
|
|
|
7/30/2025
|
+0.10 / +1.64%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.40
|
6.20
|
6,790,200
|
|
|
7/29/2025
|
-0.20 / -3.23%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.10
|
6.00
|
10,192,100
|
|
|
7/28/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
7,020,900
|
|
|
7/25/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
7,518,800
|
|
|
7/24/2025
|
-0.20 / -3.13%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.30
|
6.20
|
10,739,300
|
|
|
7/23/2025
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.40
|
6.50
|
8,235,200
|
|
|
7/22/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
8,985,500
|
|
|
7/21/2025
|
-0.20 / -3.08%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.40
|
6.30
|
8,055,200
|
|
|
7/18/2025
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.50
|
6.60
|
9,714,200
|
|
|
7/17/2025
|
+0.40 / +6.56%
|
6.10
|
6.70
|
6.10
|
6.50
|
6.50
|
6.50
|
13,885,800
|
|
|
7/16/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
1,544,600
|
|
|
7/15/2025
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
3,501,500
|
|
|
7/14/2025
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
3,291,200
|
|
|
7/11/2025
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
2,456,800
|
|
|
7/10/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
1,748,600
|
|
|
7/9/2025
|
+0.10 / +1.64%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
4,457,500
|
|
|
7/8/2025
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
2,953,100
|
|
|
7/7/2025
|
+0.30 / +5.08%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.10
|
6.20
|
5,920,400
|
|
|
7/4/2025
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
2,524,700
|
|
|
|