HNW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.02	12.04	11.98	12.00	12.00	-0.12%	23,670
Feb 20, 2025	12.01	12.03	11.98	12.01	12.01	0.25%	12,602
Feb 19, 2025	11.99	12.01	11.97	11.98	11.98	-0.17%	25,740
Feb 18, 2025	11.97	12.08	11.96	12.00	12.00	-0.66%	39,127
Feb 14, 2025	12.07	12.13	12.04	12.08	11.98	0.33%	20,255
Feb 13, 2025	12.02	12.05	12.00	12.04	11.94	0.50%	13,939
Feb 12, 2025	11.99	12.02	11.90	11.98	11.88	-0.17%	41,466
Feb 11, 2025	12.00	12.00	11.97	12.00	11.90	0.17%	48,440
Feb 10, 2025	11.99	12.00	11.96	11.98	11.88	-	27,972
Feb 7, 2025	11.95	11.99	11.94	11.98	11.88	0.17%	93,338
Feb 6, 2025	11.93	11.98	11.89	11.96	11.86	0.25%	89,162
Feb 5, 2025	11.91	11.93	11.86	11.93	11.83	0.51%	55,147
Feb 4, 2025	11.90	11.91	11.86	11.87	11.77	0.17%	102,273
Feb 3, 2025	11.89	11.89	11.82	11.85	11.75	-0.34%	50,343
Jan 31, 2025	11.90	11.92	11.87	11.89	11.79	0.08%	37,487
Jan 30, 2025	11.90	11.92	11.86	11.88	11.78	-	21,630
Jan 29, 2025	11.91	11.93	11.87	11.88	11.78	-0.34%	25,972
Jan 28, 2025	11.93	11.95	11.70	11.92	11.82	-	38,917
Jan 27, 2025	11.96	11.98	11.92	11.92	11.82	-0.33%	64,310
Jan 24, 2025	11.98	12.02	11.93	11.96	11.86	-0.17%	60,406
Jan 23, 2025	11.96	11.98	11.95	11.98	11.88	0.25%	10,474
Jan 22, 2025	11.95	12.00	11.91	11.95	11.85	0.08%	26,800
Jan 21, 2025	12.00	12.00	11.94	11.94	11.84	0.14%	31,376
Jan 17, 2025	12.02	12.02	11.91	11.92	11.82	-0.35%	28,067
Jan 16, 2025	12.04	12.04	11.96	11.97	11.87	-0.13%	24,850
Jan 15, 2025	12.01	12.04	11.96	11.98	11.88	0.46%	15,220
Jan 14, 2025	11.97	12.00	11.91	11.93	11.83	-0.13%	31,289
Jan 13, 2025	12.06	12.06	11.94	11.94	11.84	-0.50%	17,777
Jan 10, 2025	12.12	12.12	11.96	12.00	11.90	-0.17%	55,909
Jan 8, 2025	11.95	12.02	11.93	12.02	11.92	0.59%	33,271
Jan 7, 2025	12.02	12.04	11.91	11.95	11.85	-0.25%	24,136
Jan 6, 2025	11.97	12.02	11.94	11.98	11.88	0.42%	12,523
Jan 3, 2025	11.91	11.95	11.88	11.93	11.83	0.57%	30,265
Jan 2, 2025	11.87	11.87	11.84	11.86	11.76	0.53%	8,509
Dec 31, 2024	11.83	11.88	11.79	11.80	11.70	0.34%	27,477
Dec 30, 2024	11.79	11.80	11.74	11.76	11.66	0.43%	38,343
Dec 27, 2024	11.78	11.81	11.63	11.71	11.61	-1.68%	19,107
Dec 26, 2024	11.93	11.99	11.89	11.91	11.71	-0.17%	16,848
Dec 24, 2024	11.97	11.98	11.79	11.93	11.73	-0.17%	79,470
Dec 23, 2024	11.98	12.10	11.95	11.95	11.75	-2.53%	40,778
Dec 20, 2024	12.24	12.30	12.21	12.26	11.74	0.57%	9,557
Dec 19, 2024	12.27	12.32	12.19	12.19	11.67	0.16%	53,249
Dec 18, 2024	12.30	12.32	12.16	12.17	11.65	-0.90%	40,025
Dec 17, 2024	12.28	12.36	12.27	12.28	11.76	-0.24%	18,452
Dec 16, 2024	12.31	12.35	12.30	12.31	11.79	0.16%	13,526
Dec 13, 2024	12.30	12.36	12.29	12.29	11.77	-0.16%	30,503
Dec 12, 2024	12.33	12.37	12.29	12.31	11.79	-0.93%	61,294
Dec 11, 2024	12.49	12.49	12.38	12.43	11.80	0.13%	16,524
Dec 10, 2024	12.41	12.45	12.38	12.41	11.79	0.07%	22,425
Dec 9, 2024	12.47	12.47	12.36	12.40	11.78	-0.48%	26,044
Dec 6, 2024	12.46	12.48	12.41	12.46	11.84	0.40%	18,268
Dec 5, 2024	12.46	12.49	12.41	12.41	11.79	-0.44%	13,817
Dec 4, 2024	12.47	12.50	12.44	12.47	11.84	-0.04%	26,840
Dec 3, 2024	12.38	12.47	12.37	12.47	11.85	1.14%	20,087
Dec 2, 2024	12.29	12.35	12.26	12.33	11.71	-	16,883
Nov 29, 2024	12.38	12.38	12.31	12.33	11.71	0.41%	16,624
Nov 27, 2024	12.24	12.30	12.20	12.28	11.67	0.74%	9,512
Nov 26, 2024	12.31	12.33	12.16	12.19	11.58	-0.89%	69,556
Nov 25, 2024	12.28	12.31	12.26	12.30	11.69	0.49%	15,258
Nov 22, 2024	12.25	12.27	12.16	12.24	11.63	0.25%	10,530
Nov 21, 2024	12.28	12.28	12.18	12.21	11.60	-0.08%	15,873
Nov 20, 2024	12.20	12.24	12.17	12.22	11.61	0.49%	15,170
Nov 19, 2024	12.18	12.18	12.12	12.16	11.55	-	13,830
Nov 18, 2024	12.12	12.18	12.07	12.16	11.55	0.66%	33,018
Nov 15, 2024	12.16	12.21	12.07	12.08	11.48	-1.17%	42,095
Nov 14, 2024	12.29	12.32	12.21	12.22	11.52	-0.55%	20,614
Nov 13, 2024	12.33	12.33	12.22	12.29	11.58	0.14%	58,734
Nov 12, 2024	12.42	12.42	12.25	12.27	11.57	-1.18%	37,291
Nov 11, 2024	12.38	12.45	12.36	12.42	11.70	-0.40%	81,701
Nov 8, 2024	12.42	12.47	12.40	12.47	11.75	0.56%	53,326
Nov 7, 2024	12.39	12.40	12.35	12.40	11.69	0.24%	27,449
Nov 6, 2024	12.45	12.45	12.33	12.37	11.66	0.12%	24,521
Nov 5, 2024	12.35	12.38	12.32	12.36	11.64	0.12%	17,971
Nov 4, 2024	12.40	12.43	12.32	12.34	11.63	-0.39%	18,098
Nov 1, 2024	12.25	12.40	12.25	12.39	11.67	0.72%	37,939
Oct 31, 2024	12.36	12.38	12.29	12.30	11.59	-0.24%	16,943
Oct 30, 2024	12.26	12.34	12.22	12.33	11.62	0.45%	25,786
Oct 29, 2024	12.35	12.36	12.24	12.28	11.57	-0.32%	9,868
Oct 28, 2024	12.35	12.40	12.29	12.32	11.61	-0.18%	31,244
Oct 25, 2024	12.33	12.34	12.29	12.34	11.63	0.38%	10,728
Oct 24, 2024	12.26	12.30	12.22	12.29	11.58	0.74%	24,841
Oct 23, 2024	12.24	12.29	12.15	12.20	11.50	-0.33%	32,952
Oct 22, 2024	12.26	12.29	12.23	12.24	11.54	-	14,093
Oct 21, 2024	12.21	12.31	12.21	12.24	11.54	-0.24%	41,428
Oct 18, 2024	12.27	12.31	12.25	12.27	11.56	-0.73%	11,033
Oct 17, 2024	12.40	12.43	12.33	12.36	11.56	-	19,909
Oct 16, 2024	12.37	12.45	12.35	12.36	11.56	0.16%	28,312
Oct 15, 2024	12.35	12.43	12.33	12.34	11.54	-	22,098
Oct 14, 2024	12.42	12.42	12.32	12.34	11.54	-0.40%	35,216
Oct 11, 2024	12.37	12.43	12.34	12.39	11.58	0.71%	13,980
Oct 10, 2024	12.42	12.45	12.30	12.30	11.50	-0.54%	14,267
Oct 9, 2024	12.28	12.37	12.24	12.37	11.57	0.63%	45,119
Oct 8, 2024	12.41	12.41	12.27	12.29	11.49	-0.86%	90,474
Oct 7, 2024	12.41	12.41	12.33	12.40	11.59	0.24%	37,145
Oct 4, 2024	12.43	12.43	12.34	12.37	11.57	0.46%	34,315
Oct 3, 2024	12.36	12.40	12.29	12.31	11.51	-0.30%	15,582
Oct 2, 2024	12.37	12.40	12.32	12.35	11.55	-	53,907
Oct 1, 2024	12.33	12.35	12.30	12.35	11.55	0.41%	28,773
Sep 30, 2024	12.29	12.33	12.23	12.30	11.50	0.49%	65,167
Sep 27, 2024	12.28	12.28	12.22	12.24	11.44	0.16%	13,336