HNW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.20	12.24	12.17	12.22	12.22	0.49%	15,170
Nov 19, 2024	12.18	12.18	12.12	12.16	12.16	-	13,830
Nov 18, 2024	12.12	12.18	12.07	12.16	12.16	0.66%	33,018
Nov 15, 2024	12.16	12.21	12.07	12.08	12.08	-1.17%	42,095
Nov 14, 2024	12.29	12.32	12.21	12.22	12.13	-0.55%	20,614
Nov 13, 2024	12.33	12.33	12.22	12.29	12.19	0.14%	58,734
Nov 12, 2024	12.42	12.42	12.25	12.27	12.18	-1.18%	37,291
Nov 11, 2024	12.38	12.45	12.36	12.42	12.32	-0.40%	81,701
Nov 8, 2024	12.42	12.47	12.40	12.47	12.37	0.56%	53,326
Nov 7, 2024	12.39	12.40	12.35	12.40	12.30	0.24%	27,449
Nov 6, 2024	12.45	12.45	12.33	12.37	12.27	0.12%	24,521
Nov 5, 2024	12.35	12.38	12.32	12.36	12.26	0.12%	17,971
Nov 4, 2024	12.40	12.43	12.32	12.34	12.24	-0.39%	18,098
Nov 1, 2024	12.25	12.40	12.25	12.39	12.29	0.72%	37,939
Oct 31, 2024	12.36	12.38	12.29	12.30	12.20	-0.24%	16,943
Oct 30, 2024	12.26	12.34	12.22	12.33	12.23	0.45%	25,786
Oct 29, 2024	12.35	12.36	12.24	12.28	12.18	-0.32%	9,868
Oct 28, 2024	12.35	12.40	12.29	12.32	12.22	-0.18%	31,244
Oct 25, 2024	12.33	12.34	12.29	12.34	12.24	0.38%	10,728
Oct 24, 2024	12.26	12.30	12.22	12.29	12.19	0.74%	24,841
Oct 23, 2024	12.24	12.29	12.15	12.20	12.10	-0.33%	32,952
Oct 22, 2024	12.26	12.29	12.23	12.24	12.14	-	14,093
Oct 21, 2024	12.21	12.31	12.21	12.24	12.14	-0.24%	41,428
Oct 18, 2024	12.27	12.31	12.25	12.27	12.17	-0.73%	11,033
Oct 17, 2024	12.40	12.43	12.33	12.36	12.16	-	19,909
Oct 16, 2024	12.37	12.45	12.35	12.36	12.16	0.16%	28,312
Oct 15, 2024	12.35	12.43	12.33	12.34	12.15	-	22,098
Oct 14, 2024	12.42	12.42	12.32	12.34	12.15	-0.40%	35,216
Oct 11, 2024	12.37	12.43	12.34	12.39	12.19	0.71%	13,980
Oct 10, 2024	12.42	12.45	12.30	12.30	12.11	-0.54%	14,267
Oct 9, 2024	12.28	12.37	12.24	12.37	12.17	0.63%	45,119
Oct 8, 2024	12.41	12.41	12.27	12.29	12.10	-0.86%	90,474
Oct 7, 2024	12.41	12.41	12.33	12.40	12.20	0.24%	37,145
Oct 4, 2024	12.43	12.43	12.34	12.37	12.17	0.46%	34,315
Oct 3, 2024	12.36	12.40	12.29	12.31	12.12	-0.30%	15,582
Oct 2, 2024	12.37	12.40	12.32	12.35	12.16	-	53,907
Oct 1, 2024	12.33	12.35	12.30	12.35	12.16	0.41%	28,773
Sep 30, 2024	12.29	12.33	12.23	12.30	12.11	0.49%	65,167
Sep 27, 2024	12.28	12.28	12.22	12.24	12.05	0.16%	13,336
Sep 26, 2024	12.29	12.29	12.22	12.22	12.03	-0.12%	19,227
Sep 25, 2024	12.21	12.26	12.20	12.24	12.04	-0.04%	14,881
Sep 24, 2024	12.32	12.32	12.20	12.24	12.05	0.08%	47,166
Sep 23, 2024	12.21	12.30	12.21	12.23	12.04	-0.08%	25,925
Sep 20, 2024	12.24	12.37	12.17	12.24	12.05	-0.57%	28,698
Sep 19, 2024	12.38	12.38	12.30	12.31	12.02	0.16%	33,743
Sep 18, 2024	12.29	12.36	12.25	12.29	12.00	0.33%	65,361
Sep 17, 2024	12.28	12.28	12.25	12.25	11.96	-0.24%	29,426
Sep 16, 2024	12.23	12.30	12.23	12.28	11.99	0.16%	46,926
Sep 13, 2024	12.30	12.30	12.17	12.26	11.97	0.16%	40,256
Sep 12, 2024	12.12	12.24	12.12	12.24	11.95	0.74%	37,515
Sep 11, 2024	12.14	12.15	12.08	12.15	11.86	0.08%	21,885
Sep 10, 2024	12.31	12.31	12.07	12.14	11.85	-0.98%	185,238
Sep 9, 2024	12.33	12.33	12.24	12.26	11.97	-	41,998
Sep 6, 2024	12.32	12.33	12.22	12.26	11.97	-0.11%	22,328
Sep 5, 2024	12.32	12.32	12.26	12.27	11.98	-0.14%	27,863
Sep 4, 2024	12.32	12.32	12.27	12.29	12.00	-	68,959
Sep 3, 2024	12.35	12.38	12.28	12.29	12.00	-	20,119
Aug 30, 2024	12.38	12.38	12.28	12.29	12.00	-0.08%	82,630
Aug 29, 2024	12.37	12.37	12.29	12.30	12.01	-	37,639
Aug 28, 2024	12.32	12.32	12.27	12.30	12.01	-	31,575
Aug 27, 2024	12.28	12.33	12.26	12.30	12.01	0.16%	30,954
Aug 26, 2024	12.40	12.43	12.27	12.28	11.99	-0.28%	53,086
Aug 23, 2024	12.36	12.38	12.31	12.32	12.02	-0.04%	28,031
Aug 22, 2024	12.38	12.38	12.32	12.32	12.03	-0.32%	25,823
Aug 21, 2024	12.40	12.43	12.35	12.36	12.07	-0.32%	47,976
Aug 20, 2024	12.41	12.45	12.35	12.40	12.11	-0.40%	24,938
Aug 19, 2024	12.45	12.54	12.41	12.45	12.06	-	82,422
Aug 16, 2024	12.48	12.50	12.42	12.45	12.06	0.08%	20,638
Aug 15, 2024	12.43	12.45	12.30	12.44	12.05	0.89%	49,443
Aug 14, 2024	12.32	12.40	12.31	12.33	11.95	0.41%	16,846
Aug 13, 2024	12.40	12.45	12.28	12.28	11.90	0.24%	87,181
Aug 12, 2024	12.24	12.37	12.23	12.25	11.87	0.37%	20,104
Aug 9, 2024	12.33	12.40	12.19	12.21	11.82	-0.69%	51,601
Aug 8, 2024	12.10	12.35	12.10	12.29	11.91	1.15%	33,225
Aug 7, 2024	12.06	12.15	11.98	12.15	11.77	1.76%	64,038
Aug 6, 2024	11.81	11.97	11.81	11.94	11.57	1.10%	27,311
Aug 5, 2024	11.11	11.97	11.11	11.81	11.44	-3.28%	120,592
Aug 2, 2024	12.25	12.26	12.13	12.21	11.83	-0.41%	70,762
Aug 1, 2024	12.38	12.38	12.01	12.26	11.88	-0.16%	69,727
Jul 31, 2024	12.16	12.28	12.07	12.28	11.90	2.42%	77,845
Jul 30, 2024	11.96	11.99	11.94	11.99	11.62	0.33%	17,953
Jul 29, 2024	11.87	11.95	11.87	11.95	11.58	0.50%	19,968
Jul 26, 2024	11.87	11.92	11.84	11.89	11.52	0.63%	14,415
Jul 25, 2024	11.82	11.86	11.80	11.82	11.45	0.21%	9,042
Jul 24, 2024	11.77	11.85	11.75	11.79	11.42	-0.08%	12,544
Jul 23, 2024	11.75	11.90	11.72	11.80	11.43	0.08%	19,895
Jul 22, 2024	11.77	11.88	11.68	11.79	11.42	-0.42%	30,518
Jul 19, 2024	11.84	11.95	11.81	11.84	11.47	-0.59%	12,379
Jul 18, 2024	12.01	12.01	11.90	11.91	11.44	-0.63%	19,205
Jul 17, 2024	11.95	12.02	11.95	11.99	11.52	-0.21%	24,022
Jul 16, 2024	12.02	12.04	11.99	12.01	11.54	0.50%	17,041
Jul 15, 2024	12.00	12.03	11.95	11.95	11.48	-0.17%	10,611
Jul 12, 2024	11.99	12.08	11.95	11.97	11.50	0.42%	11,944
Jul 11, 2024	11.91	12.05	11.90	11.92	11.45	0.51%	44,455
Jul 10, 2024	11.85	11.90	11.85	11.86	11.40	-	16,881
Jul 9, 2024	11.79	11.89	11.76	11.86	11.40	0.85%	14,302
Jul 8, 2024	11.78	11.88	11.76	11.76	11.30	-	11,005
Jul 5, 2024	11.77	11.77	11.76	11.76	11.30	-0.06%	5,269
Jul 3, 2024	11.69	11.80	11.68	11.77	11.31	0.66%	19,312
Jul 2, 2024	11.65	11.70	11.65	11.69	11.23	0.39%	25,734