|
Closing price on 2/13/2026
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
1,928,200 |
| Split-adjusted Price |
6.40 |
There is no data on 2/18/2026. Display data on 2/13/2026 instead.
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
1,928,200
|
|
|
2/12/2026
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
1,562,200
|
|
|
2/11/2026
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.30
|
6.50
|
2,647,500
|
|
|
2/10/2026
|
-0.10 / -1.59%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.30
|
6.20
|
2,784,900
|
|
|
2/9/2026
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
1,437,800
|
|
|
2/6/2026
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.40
|
6.30
|
4,020,900
|
|
|
2/5/2026
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
4,079,000
|
|
|
2/4/2026
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
3,159,700
|
|
|
2/3/2026
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.60
|
6.50
|
3,348,600
|
|
|
2/2/2026
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.40
|
6.50
|
6.50
|
6.50
|
3,464,500
|
|
|
1/30/2026
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.70
|
6.80
|
3,165,100
|
|
|
1/29/2026
|
-0.30 / -4.23%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
2,281,600
|
|
|
1/28/2026
|
+0.30 / +4.55%
|
6.70
|
7.40
|
6.70
|
6.90
|
7.10
|
6.90
|
18,997,600
|
|
|
1/27/2026
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.60
|
6.70
|
6,143,800
|
|
|
1/26/2026
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
6,456,300
|
|
|
1/23/2026
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
3,879,700
|
|
|
1/22/2026
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.60
|
6.50
|
5,213,700
|
|
|
1/21/2026
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.50
|
6.50
|
7,020,700
|
|
|
1/20/2026
|
-0.60 / -8.33%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.80
|
6.60
|
10,911,200
|
|
|
1/19/2026
|
-0.20 / -2.78%
|
7.20
|
7.60
|
6.90
|
7.00
|
7.20
|
7.00
|
12,632,800
|
|
|
1/16/2026
|
+0.70 / +10.77%
|
6.60
|
7.30
|
6.60
|
7.20
|
7.20
|
7.20
|
34,811,600
|
|
|
1/15/2026
|
+0.20 / +3.13%
|
6.30
|
6.70
|
6.20
|
6.60
|
6.50
|
6.60
|
29,853,600
|
|
|
1/14/2026
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
24,239,800
|
|
|
1/13/2026
|
+0.20 / +3.23%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
25,528,900
|
|
|
1/12/2026
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.20
|
6.40
|
25,239,000
|
|
|
1/9/2026
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
5,093,600
|
|
|
1/8/2026
|
-0.20 / -3.13%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
3,874,200
|
|
|
1/7/2026
|
-0.10 / -1.56%
|
6.40
|
6.60
|
6.20
|
6.30
|
6.40
|
6.30
|
4,091,100
|
|
|
1/6/2026
|
+0.10 / +1.59%
|
6.40
|
6.70
|
6.30
|
6.40
|
6.40
|
6.40
|
6,346,100
|
|
|
1/5/2026
|
+0.40 / +6.67%
|
6.00
|
6.60
|
5.90
|
6.40
|
6.30
|
6.40
|
10,636,200
|
|
|
|