|
Closing price on 12/31/2021
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
15,100 |
| Split-adjusted Price |
13.38 |
|
|
HAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2021
|
+0.40 / +2.34%
|
17.30
|
17.90
|
16.50
|
17.50
|
17.30
|
15.22
|
16,300
|
|
|
12/8/2021
|
+1.30 / +7.83%
|
16.60
|
17.90
|
16.00
|
17.90
|
17.10
|
15.57
|
37,900
|
|
|
12/7/2021
|
+0.60 / +3.59%
|
17.00
|
17.30
|
16.10
|
17.30
|
16.60
|
15.05
|
19,200
|
|
|
12/6/2021
|
-1.50 / -8.33%
|
15.90
|
17.70
|
15.90
|
16.50
|
16.70
|
14.35
|
29,900
|
|
|
12/3/2021
|
-1.20 / -6.35%
|
17.00
|
19.00
|
17.00
|
17.70
|
18.00
|
15.40
|
23,100
|
|
|
12/2/2021
|
+0.40 / +2.25%
|
18.30
|
19.70
|
18.10
|
18.20
|
18.91
|
15.83
|
52,600
|
|
|
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
|
|
|