Closing price on 5/28/2024
|
|
Open |
9.60 |
High |
9.80 |
Low |
9.60 |
Volume |
23,100 |
Split-adjusted Price |
9.52 |
|
|
HAN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2024
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
9.52
|
23,100
|
|
5/27/2024
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.60
|
9.43
|
3,100
|
|
5/24/2024
|
+0.20 / +2.11%
|
9.60
|
10.10
|
9.50
|
9.70
|
9.80
|
9.43
|
25,300
|
|
5/23/2024
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
9.23
|
5,700
|
|
5/22/2024
|
+0.50 / +5.49%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.50
|
9.33
|
9,400
|
|
5/21/2024
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.10
|
8.75
|
9,900
|
|
5/20/2024
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.13
|
100
|
|
5/17/2024
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.00
|
8.94
|
9,900
|
|
5/16/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.84
|
200
|
|
5/15/2024
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.10
|
8.94
|
12,400
|
|
5/14/2024
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.94
|
100
|
|
5/13/2024
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
8.84
|
1,500
|
|
5/10/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
8.75
|
8,500
|
|
5/9/2024
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
8.84
|
1,200
|
|
5/8/2024
|
-0.30 / -3.23%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
8.75
|
3,100
|
|
5/7/2024
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.04
|
500
|
|
5/6/2024
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.10
|
9.04
|
10,300
|
|
5/3/2024
|
-0.30 / -3.23%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
8.75
|
2,000
|
|
5/2/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.04
|
1,000
|
|
4/26/2024
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.30
|
8.94
|
14,400
|
|
4/25/2024
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.04
|
200
|
|
4/24/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.20
|
9.13
|
20,400
|
|
4/23/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.04
|
0
|
|
4/22/2024
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.04
|
2,800
|
|
4/19/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
8.94
|
1,800
|
|
4/17/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.94
|
3,500
|
|
4/16/2024
|
+0.30 / +3.26%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.20
|
9.23
|
4,200
|
|
4/15/2024
|
-1.00 / -10.31%
|
9.70
|
9.70
|
8.70
|
8.70
|
9.20
|
8.45
|
17,000
|
|
4/12/2024
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
9.52
|
7,400
|
|
4/11/2024
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
9.43
|
2,600
|
|
|