|
Closing price on 1/21/2022
|
|
| Open |
12.90 |
| High |
13.70 |
| Low |
12.90 |
| Volume |
2,500 |
| Split-adjusted Price |
12.22 |
|
|
HAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2022
|
+1.40 / +11.38%
|
12.90
|
13.70
|
12.90
|
13.70
|
13.20
|
12.22
|
2,500
|
|
|
1/20/2022
|
+0.30 / +2.46%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.30
|
11.15
|
3,300
|
|
|
1/19/2022
|
+0.60 / +4.88%
|
13.00
|
13.00
|
11.90
|
12.90
|
12.20
|
11.51
|
14,500
|
|
|
1/18/2022
|
-1.60 / -11.76%
|
13.50
|
13.50
|
11.90
|
12.00
|
12.30
|
10.71
|
6,800
|
|
|
1/17/2022
|
-0.90 / -6.67%
|
14.00
|
14.20
|
12.60
|
12.60
|
13.60
|
11.24
|
18,100
|
|
|
1/14/2022
|
+0.10 / +0.69%
|
13.20
|
14.50
|
13.20
|
14.50
|
13.50
|
12.94
|
7,100
|
|
|
1/13/2022
|
+0.10 / +0.69%
|
15.00
|
15.00
|
13.50
|
14.50
|
14.40
|
12.94
|
6,000
|
|
|
1/12/2022
|
-0.20 / -1.34%
|
14.50
|
14.70
|
14.00
|
14.70
|
14.40
|
13.11
|
19,800
|
|
|
1/11/2022
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.90
|
13.20
|
9,000
|
|
|
1/10/2022
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
13.29
|
25,600
|
|
|
1/7/2022
|
+0.20 / +1.35%
|
15.00
|
15.10
|
14.80
|
15.00
|
15.00
|
13.38
|
28,100
|
|
|
1/6/2022
|
-0.10 / -0.65%
|
15.10
|
15.20
|
14.50
|
15.20
|
14.80
|
13.56
|
20,300
|
|
|
1/5/2022
|
+0.30 / +1.99%
|
15.10
|
15.60
|
15.10
|
15.40
|
15.30
|
13.74
|
15,400
|
|
|
1/4/2022
|
+0.60 / +4.11%
|
15.00
|
15.30
|
14.80
|
15.20
|
15.10
|
13.56
|
10,100
|
|
|
12/31/2021
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.60
|
13.38
|
15,100
|
|
|
12/30/2021
|
+0.30 / +2.07%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.70
|
13.20
|
15,700
|
|
|
12/29/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.40
|
14.80
|
14.50
|
13.20
|
35,000
|
|
|
12/28/2021
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.80
|
13.20
|
57,400
|
|
|
12/27/2021
|
-0.60 / -3.87%
|
15.50
|
15.50
|
14.70
|
14.90
|
15.00
|
13.29
|
29,000
|
|
|
12/24/2021
|
-0.40 / -2.53%
|
15.90
|
16.00
|
15.40
|
15.40
|
15.50
|
13.74
|
33,000
|
|
|
12/23/2021
|
+0.10 / +0.64%
|
16.50
|
16.50
|
15.30
|
15.80
|
15.80
|
14.10
|
4,600
|
|
|
12/22/2021
|
+0.30 / +1.88%
|
16.30
|
16.70
|
15.80
|
16.30
|
16.10
|
14.18
|
41,000
|
|
|
12/21/2021
|
+0.10 / +0.62%
|
16.20
|
16.30
|
15.80
|
16.30
|
16.00
|
14.18
|
28,000
|
|
|
12/20/2021
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.20
|
13.92
|
26,000
|
|
|
12/17/2021
|
+0.50 / +3.03%
|
17.00
|
17.00
|
16.30
|
17.00
|
16.50
|
14.79
|
24,300
|
|
|
12/16/2021
|
-0.20 / -1.20%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.50
|
14.35
|
29,400
|
|
|
12/15/2021
|
-0.50 / -2.98%
|
16.80
|
17.00
|
16.30
|
16.30
|
16.70
|
14.18
|
15,700
|
|
|
12/14/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.60
|
16.70
|
16.80
|
14.53
|
14,200
|
|
|
12/13/2021
|
+0.10 / +0.60%
|
16.50
|
17.00
|
16.20
|
16.90
|
16.70
|
14.70
|
29,300
|
|
|
12/10/2021
|
-0.60 / -3.47%
|
17.30
|
17.30
|
16.60
|
16.70
|
16.80
|
14.53
|
22,100
|
|
|