|
Closing price on 3/12/2026
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
1,672,100 |
| Split-adjusted Price |
5.90 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2026
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
1,672,100
|
|
|
3/11/2026
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
1,207,600
|
|
|
3/10/2026
|
+0.30 / +5.45%
|
5.50
|
6.00
|
5.50
|
5.80
|
5.80
|
5.80
|
12,442,000
|
|
|
3/9/2026
|
-0.80 / -12.90%
|
6.20
|
6.20
|
5.40
|
5.40
|
5.50
|
5.40
|
7,837,100
|
|
|
3/6/2026
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
20,991,100
|
|
|
3/5/2026
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.40
|
6.30
|
5,080,700
|
|
|
3/4/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
28,119,100
|
|
|
3/3/2026
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
3,644,783
|
|
|
3/2/2026
|
-0.30 / -4.62%
|
6.30
|
6.50
|
6.10
|
6.20
|
6.30
|
6.20
|
8,030,300
|
|
|
2/27/2026
|
-0.40 / -5.88%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
6.40
|
36,463,700
|
|
|
2/26/2026
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.80
|
6.70
|
6,781,200
|
|
|
2/25/2026
|
+0.40 / +6.25%
|
6.40
|
6.90
|
6.30
|
6.80
|
6.70
|
6.80
|
41,647,383
|
|
|
2/24/2026
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
1,144,700
|
|
|
2/23/2026
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
1,570,500
|
|
|
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
|
|
|
|