|
|
Closing price on 8/15/2023
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
98,100 |
| Split-adjusted Price |
18.00 |
|
|
HAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2023
|
-0.80 / -4.00%
|
19.90
|
19.90
|
19.00
|
19.20
|
19.30
|
18.00
|
98,100
|
|
|
8/14/2023
|
+1.40 / +7.61%
|
20.00
|
21.00
|
19.20
|
19.80
|
20.00
|
18.56
|
244,700
|
|
|
8/11/2023
|
+0.60 / +3.37%
|
17.80
|
18.80
|
17.80
|
18.40
|
18.40
|
17.25
|
64,700
|
|
|
8/10/2023
|
-0.70 / -3.80%
|
18.40
|
18.50
|
17.50
|
17.70
|
17.80
|
16.59
|
48,900
|
|
|
8/9/2023
|
+1.00 / +5.71%
|
17.50
|
18.90
|
17.50
|
18.50
|
18.40
|
17.34
|
164,600
|
|
|
8/8/2023
|
+0.40 / +2.34%
|
16.60
|
17.80
|
16.60
|
17.50
|
17.50
|
16.40
|
52,400
|
|
|
8/7/2023
|
-1.10 / -6.08%
|
18.30
|
18.30
|
16.60
|
17.00
|
17.10
|
15.93
|
122,300
|
|
|
8/4/2023
|
-0.70 / -3.66%
|
18.00
|
18.40
|
17.50
|
18.40
|
18.10
|
17.25
|
105,300
|
|
|
8/3/2023
|
-1.50 / -7.50%
|
20.00
|
21.00
|
18.20
|
18.50
|
19.10
|
17.34
|
170,100
|
|
|
8/2/2023
|
+2.40 / +13.64%
|
19.00
|
20.20
|
18.10
|
20.00
|
20.00
|
18.75
|
258,500
|
|
|
8/1/2023
|
+2.30 / +14.56%
|
16.10
|
18.10
|
15.70
|
18.10
|
17.60
|
16.97
|
320,200
|
|
|
7/31/2023
|
+0.30 / +1.90%
|
15.60
|
16.10
|
15.50
|
16.10
|
15.80
|
15.09
|
83,400
|
|
|
7/28/2023
|
-1.00 / -6.02%
|
16.80
|
17.00
|
14.40
|
15.60
|
15.80
|
14.62
|
158,000
|
|
|
7/27/2023
|
+0.10 / +0.59%
|
16.70
|
17.60
|
16.00
|
17.00
|
16.60
|
15.93
|
77,000
|
|
|
7/26/2023
|
-0.20 / -1.27%
|
18.10
|
18.10
|
15.10
|
15.60
|
16.90
|
14.62
|
153,600
|
|
|
7/25/2023
|
+2.00 / +14.39%
|
15.20
|
15.90
|
14.90
|
15.90
|
15.80
|
14.90
|
147,500
|
|
|
7/24/2023
|
+1.80 / +14.63%
|
12.00
|
14.10
|
11.50
|
14.10
|
13.90
|
13.22
|
201,000
|
|
|
7/21/2023
|
+0.50 / +4.39%
|
13.00
|
13.00
|
11.90
|
11.90
|
12.30
|
11.15
|
300
|
|
|
7/20/2023
|
+0.30 / +2.70%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.40
|
10.69
|
4,600
|
|
|
7/19/2023
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.10
|
10.12
|
900
|
|
|
7/18/2023
|
+1.20 / +11.76%
|
10.10
|
11.70
|
10.10
|
11.40
|
11.30
|
10.69
|
36,100
|
|
|
7/17/2023
|
+0.20 / +2.02%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.20
|
9.47
|
16,000
|
|
|
7/14/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.90
|
9.00
|
11,900
|
|
|
7/13/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.60
|
8.62
|
1,600
|
|
|
7/12/2023
|
-0.70 / -7.07%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.20
|
8.62
|
21,400
|
|
|
7/11/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.20
|
10.00
|
9.90
|
9.37
|
47,400
|
|
|
7/10/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
9.28
|
17,000
|
|
|
7/7/2023
|
+0.60 / +6.45%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
9.28
|
3,000
|
|
|
7/6/2023
|
-0.50 / -5.15%
|
10.40
|
10.40
|
9.20
|
9.20
|
9.30
|
8.62
|
1,300
|
|
|
7/5/2023
|
+0.80 / +8.33%
|
10.70
|
10.70
|
9.60
|
10.40
|
9.70
|
9.75
|
22,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|