|
Closing price on 12/27/2023
|
|
| Open |
4.02 |
| High |
4.28 |
| Low |
4.02 |
| Volume |
5,176,900 |
| Split-adjusted Price |
4.28 |
|
|
HNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2023
|
+0.28 / +7.00%
|
4.02
|
4.28
|
4.02
|
4.28
|
4.26
|
4.28
|
5,176,900
|
|
|
12/26/2023
|
-0.11 / -2.68%
|
4.11
|
4.15
|
4.00
|
4.00
|
4.05
|
4.00
|
2,639,500
|
|
|
12/25/2023
|
+0.01 / +0.24%
|
4.11
|
4.17
|
4.11
|
4.11
|
4.14
|
4.11
|
2,595,400
|
|
|
12/22/2023
|
+0.04 / +0.99%
|
4.08
|
4.14
|
4.06
|
4.10
|
4.10
|
4.10
|
2,007,900
|
|
|
12/21/2023
|
-0.12 / -2.87%
|
4.18
|
4.18
|
4.05
|
4.06
|
4.09
|
4.06
|
2,818,900
|
|
|
12/20/2023
|
+0.13 / +3.21%
|
4.03
|
4.30
|
4.03
|
4.18
|
4.19
|
4.18
|
5,842,500
|
|
|
12/19/2023
|
+0.18 / +4.65%
|
3.94
|
4.14
|
3.90
|
4.05
|
4.08
|
4.05
|
10,130,200
|
|
|
12/18/2023
|
+0.25 / +6.91%
|
3.70
|
3.87
|
3.69
|
3.87
|
3.78
|
3.87
|
2,105,300
|
|
|
12/15/2023
|
-0.26 / -6.70%
|
3.87
|
3.92
|
3.62
|
3.62
|
3.72
|
3.62
|
3,180,500
|
|
|
12/14/2023
|
-0.04 / -1.02%
|
3.96
|
3.96
|
3.88
|
3.88
|
3.92
|
3.88
|
1,496,500
|
|
|
12/13/2023
|
-0.01 / -0.25%
|
3.97
|
3.97
|
3.88
|
3.92
|
3.93
|
3.92
|
1,728,100
|
|
|
12/12/2023
|
-0.02 / -0.51%
|
3.93
|
3.97
|
3.93
|
3.93
|
3.95
|
3.93
|
1,027,300
|
|
|
12/11/2023
|
+0.04 / +1.02%
|
3.91
|
3.99
|
3.90
|
3.95
|
3.94
|
3.95
|
1,537,200
|
|
|
12/8/2023
|
-0.04 / -1.01%
|
3.93
|
4.00
|
3.90
|
3.91
|
3.94
|
3.91
|
1,552,000
|
|
|
12/7/2023
|
-0.04 / -1.00%
|
4.00
|
4.06
|
3.91
|
3.95
|
3.98
|
3.95
|
1,734,400
|
|
|
12/6/2023
|
+0.10 / +2.57%
|
3.90
|
4.05
|
3.86
|
3.99
|
3.96
|
3.99
|
6,104,600
|
|
|
12/5/2023
|
-0.06 / -1.52%
|
3.95
|
3.96
|
3.89
|
3.89
|
3.91
|
3.89
|
1,907,400
|
|
|
12/4/2023
|
0.00 / 0.00%
|
3.95
|
3.99
|
3.91
|
3.95
|
3.95
|
3.95
|
3,193,500
|
|
|
12/1/2023
|
-0.02 / -0.50%
|
4.02
|
4.02
|
3.90
|
3.95
|
3.96
|
3.95
|
2,229,800
|
|
|
11/30/2023
|
+0.07 / +1.79%
|
3.96
|
4.05
|
3.91
|
3.97
|
4.01
|
3.97
|
4,793,200
|
|
|
11/29/2023
|
+0.01 / +0.26%
|
3.95
|
3.95
|
3.88
|
3.90
|
3.91
|
3.90
|
2,562,100
|
|
|
11/28/2023
|
+0.04 / +1.04%
|
3.84
|
3.90
|
3.82
|
3.89
|
3.85
|
3.89
|
2,898,800
|
|
|
11/27/2023
|
0.00 / 0.00%
|
3.90
|
3.92
|
3.85
|
3.85
|
3.88
|
3.85
|
1,561,400
|
|
|
11/24/2023
|
-0.01 / -0.26%
|
3.81
|
3.96
|
3.76
|
3.85
|
3.85
|
3.85
|
1,880,000
|
|
|
11/23/2023
|
+0.07 / +1.85%
|
3.83
|
4.00
|
3.76
|
3.86
|
3.88
|
3.86
|
3,517,900
|
|
|
11/22/2023
|
+0.02 / +0.53%
|
3.80
|
3.82
|
3.76
|
3.79
|
3.79
|
3.79
|
4,478,800
|
|
|
11/21/2023
|
+0.01 / +0.27%
|
3.76
|
3.81
|
3.75
|
3.77
|
3.79
|
3.77
|
3,310,300
|
|
|
11/20/2023
|
+0.03 / +0.80%
|
3.65
|
3.81
|
3.65
|
3.76
|
3.75
|
3.76
|
2,541,000
|
|
|
11/17/2023
|
+0.03 / +0.81%
|
3.70
|
3.80
|
3.68
|
3.73
|
3.74
|
3.73
|
3,522,100
|
|
|
11/16/2023
|
+0.03 / +0.82%
|
3.67
|
3.72
|
3.62
|
3.70
|
3.68
|
3.70
|
1,926,500
|
|
|
|