HNW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	12.36	12.36	12.29	12.31	12.31	-0.08%	12,772
Jun 5, 2025	12.34	12.34	12.28	12.32	12.32	-	9,581
Jun 4, 2025	12.36	12.36	12.28	12.32	12.32	-0.24%	18,954
Jun 3, 2025	12.27	12.35	12.26	12.35	12.35	0.82%	17,191
Jun 2, 2025	12.18	12.26	12.16	12.25	12.25	0.49%	42,702
May 30, 2025	12.27	12.27	12.17	12.19	12.19	-0.49%	63,636
May 29, 2025	12.20	12.25	12.19	12.25	12.25	0.50%	14,321
May 28, 2025	12.21	12.21	12.17	12.19	12.19	-0.09%	6,057
May 27, 2025	12.23	12.23	12.15	12.20	12.20	0.08%	15,876
May 23, 2025	12.17	12.19	12.07	12.19	12.19	-	16,926
May 22, 2025	12.13	12.19	12.08	12.19	12.19	0.49%	33,062
May 21, 2025	12.21	12.22	12.10	12.13	12.13	-0.82%	44,885
May 20, 2025	12.23	12.23	12.17	12.23	12.23	0.25%	42,958
May 19, 2025	12.20	12.22	12.14	12.20	12.20	-0.07%	35,590
May 16, 2025	12.27	12.28	12.18	12.21	12.21	-0.86%	18,091
May 15, 2025	12.28	12.32	12.22	12.32	12.22	0.29%	30,197
May 14, 2025	12.25	12.28	12.21	12.28	12.18	0.41%	68,508
May 13, 2025	12.22	12.25	12.22	12.23	12.13	0.16%	21,160
May 12, 2025	12.17	12.21	12.08	12.21	12.11	0.69%	63,737
May 9, 2025	12.04	12.14	11.95	12.13	12.03	2.85%	113,501
May 8, 2025	11.77	11.79	11.71	11.79	11.69	0.67%	9,175
May 7, 2025	11.76	11.80	11.71	11.71	11.62	0.18%	15,290
May 6, 2025	11.71	11.77	11.68	11.69	11.60	-0.51%	14,387
May 5, 2025	11.78	11.78	11.62	11.75	11.66	-0.10%	60,674
May 2, 2025	11.77	11.84	11.74	11.76	11.67	0.30%	9,578
May 1, 2025	11.85	11.89	11.72	11.73	11.63	0.06%	45,019
Apr 30, 2025	11.78	11.79	11.60	11.72	11.63	-0.59%	27,542
Apr 29, 2025	11.74	12.20	11.70	11.79	11.69	0.86%	21,661
Apr 28, 2025	11.71	11.77	11.66	11.69	11.60	0.17%	12,971
Apr 25, 2025	11.79	11.91	11.66	11.67	11.58	-1.19%	33,147
Apr 24, 2025	11.67	11.85	11.67	11.81	11.72	1.30%	10,470
Apr 23, 2025	11.59	11.66	11.54	11.66	11.57	1.66%	8,720
Apr 22, 2025	11.33	11.50	11.33	11.47	11.38	1.37%	33,334
Apr 21, 2025	11.34	11.42	11.32	11.32	11.22	-1.27%	11,448
Apr 17, 2025	11.39	11.49	11.39	11.46	11.37	0.26%	26,408
Apr 16, 2025	11.45	11.58	11.43	11.43	11.24	-0.70%	23,341
Apr 15, 2025	11.39	11.64	11.39	11.51	11.32	1.50%	42,086
Apr 14, 2025	11.32	11.41	11.26	11.34	11.15	0.89%	25,266
Apr 11, 2025	11.27	11.33	11.20	11.24	11.05	0.18%	32,439
Apr 10, 2025	11.55	11.55	10.93	11.22	11.03	-2.26%	41,850
Apr 9, 2025	11.27	11.57	11.10	11.48	11.29	2.50%	26,654
Apr 8, 2025	11.39	11.63	11.19	11.20	11.01	0.09%	45,339
Apr 7, 2025	10.64	11.22	10.58	11.19	11.00	-0.27%	113,431
Apr 4, 2025	11.77	11.86	11.22	11.22	11.03	-5.32%	79,703
Apr 3, 2025	11.83	11.95	11.83	11.85	11.65	-0.92%	61,354
Apr 2, 2025	11.97	11.98	11.92	11.96	11.76	0.29%	12,564
Apr 1, 2025	12.00	12.00	11.93	11.93	11.73	-0.13%	8,272
Mar 31, 2025	11.94	11.98	11.91	11.94	11.74	-	29,485
Mar 28, 2025	11.96	11.98	11.92	11.94	11.74	0.34%	14,650
Mar 27, 2025	11.95	11.96	11.89	11.90	11.70	-0.12%	13,794