|
Closing price on 12/1/2021
|
|
| Open |
17.30 |
| High |
18.20 |
| Low |
17.20 |
| Volume |
37,000 |
| Split-adjusted Price |
15.83 |
|
|
HAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
+0.40 / +2.25%
|
17.30
|
18.20
|
17.20
|
18.20
|
17.80
|
15.83
|
37,000
|
|
|
11/30/2021
|
-0.60 / -3.35%
|
18.20
|
18.50
|
17.30
|
17.30
|
17.80
|
15.05
|
42,000
|
|
|
11/29/2021
|
+0.60 / +3.39%
|
15.10
|
18.40
|
15.10
|
18.30
|
17.90
|
15.92
|
28,600
|
|
|
11/26/2021
|
+0.30 / +1.69%
|
19.00
|
19.00
|
17.40
|
18.00
|
17.70
|
15.66
|
28,900
|
|
|
11/25/2021
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.10
|
18.00
|
17.70
|
15.66
|
36,800
|
|
|
11/24/2021
|
+0.10 / +0.56%
|
18.50
|
18.50
|
16.60
|
17.80
|
17.80
|
15.49
|
158,800
|
|
|
11/23/2021
|
-0.80 / -4.17%
|
16.90
|
18.60
|
16.90
|
18.40
|
17.70
|
16.01
|
50,000
|
|
|
11/22/2021
|
-3.10 / -14.49%
|
20.90
|
20.90
|
18.20
|
18.30
|
19.20
|
15.92
|
127,000
|
|
|
11/19/2021
|
+1.70 / +8.85%
|
19.80
|
22.00
|
19.30
|
20.90
|
21.40
|
18.18
|
241,300
|
|
|
11/18/2021
|
+2.60 / +14.86%
|
17.60
|
20.10
|
17.50
|
20.10
|
19.20
|
17.49
|
302,400
|
|
|
11/17/2021
|
+0.30 / +1.70%
|
17.60
|
18.00
|
17.20
|
17.90
|
17.50
|
15.57
|
74,200
|
|
|
11/16/2021
|
-0.80 / -4.40%
|
18.20
|
18.60
|
17.10
|
17.40
|
17.60
|
15.14
|
106,700
|
|
|
11/15/2021
|
+1.20 / +6.90%
|
17.50
|
19.40
|
17.40
|
18.60
|
18.20
|
16.18
|
110,200
|
|
|
11/12/2021
|
+1.70 / +10.76%
|
16.40
|
17.60
|
16.40
|
17.50
|
17.40
|
15.22
|
224,900
|
|
|
11/11/2021
|
+1.50 / +10.14%
|
14.80
|
16.50
|
14.80
|
16.30
|
15.80
|
14.18
|
202,200
|
|
|
11/10/2021
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.70
|
14.70
|
14.80
|
12.79
|
45,500
|
|
|
11/9/2021
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.70
|
12.88
|
43,400
|
|
|
11/8/2021
|
-0.20 / -1.32%
|
14.80
|
15.40
|
14.50
|
15.00
|
14.87
|
13.05
|
46,600
|
|
|
11/5/2021
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.20
|
13.31
|
41,400
|
|
|
11/4/2021
|
-1.40 / -8.28%
|
16.20
|
16.20
|
15.00
|
15.50
|
15.30
|
13.48
|
50,300
|
|
|
11/3/2021
|
-0.70 / -4.32%
|
16.40
|
17.90
|
15.50
|
15.50
|
16.90
|
13.48
|
38,800
|
|
|
11/2/2021
|
+1.50 / +10.14%
|
15.00
|
16.50
|
15.00
|
16.30
|
16.20
|
14.18
|
98,100
|
|
|
11/1/2021
|
+0.20 / +1.35%
|
15.00
|
15.20
|
14.50
|
15.00
|
14.80
|
13.05
|
136,800
|
|
|
10/29/2021
|
+0.10 / +0.67%
|
14.90
|
15.50
|
14.40
|
15.00
|
14.80
|
13.05
|
48,400
|
|
|
10/28/2021
|
-0.40 / -2.61%
|
15.40
|
15.40
|
14.70
|
14.90
|
14.90
|
12.96
|
30,100
|
|
|
10/27/2021
|
+1.40 / +9.93%
|
14.70
|
16.00
|
14.30
|
15.50
|
15.30
|
13.48
|
155,700
|
|
|
10/26/2021
|
+1.20 / +8.96%
|
13.30
|
15.00
|
13.30
|
14.60
|
14.10
|
12.70
|
68,000
|
|
|
10/25/2021
|
+0.40 / +3.08%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
11.66
|
40,500
|
|
|
10/22/2021
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.80
|
13.40
|
13.00
|
11.66
|
36,300
|
|
|
10/21/2021
|
+0.20 / +1.52%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.40
|
11.66
|
10,400
|
|
|