|
Closing price on 9/27/2023
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
23,900 |
| Split-adjusted Price |
10.69 |
|
|
HAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2023
|
-0.60 / -5.00%
|
11.00
|
11.50
|
10.90
|
11.40
|
11.10
|
10.69
|
23,900
|
|
|
9/26/2023
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.50
|
11.90
|
12.00
|
11.15
|
11,000
|
|
|
9/25/2023
|
-1.00 / -7.87%
|
12.70
|
12.90
|
11.70
|
11.70
|
12.50
|
10.97
|
24,500
|
|
|
9/22/2023
|
-0.80 / -5.97%
|
13.40
|
13.40
|
12.50
|
12.60
|
12.70
|
11.81
|
19,900
|
|
|
9/21/2023
|
+0.70 / +5.38%
|
13.70
|
13.80
|
13.00
|
13.70
|
13.40
|
12.84
|
26,000
|
|
|
9/20/2023
|
+0.50 / +3.85%
|
12.40
|
14.10
|
12.40
|
13.50
|
13.00
|
12.65
|
24,800
|
|
|
9/19/2023
|
-0.70 / -5.07%
|
13.50
|
13.50
|
12.70
|
13.10
|
13.00
|
12.28
|
21,700
|
|
|
9/18/2023
|
-0.50 / -3.50%
|
14.30
|
14.60
|
13.60
|
13.80
|
13.80
|
12.93
|
13,400
|
|
|
9/15/2023
|
-0.70 / -4.76%
|
14.60
|
14.80
|
13.80
|
14.00
|
14.30
|
13.12
|
13,200
|
|
|
9/14/2023
|
-1.00 / -6.45%
|
15.10
|
15.40
|
13.20
|
14.50
|
14.70
|
13.59
|
35,500
|
|
|
9/13/2023
|
+0.30 / +1.97%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.50
|
14.53
|
27,400
|
|
|
9/12/2023
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.00
|
15.20
|
15.20
|
14.25
|
35,200
|
|
|
9/11/2023
|
-1.20 / -7.36%
|
16.30
|
16.30
|
15.10
|
15.10
|
15.60
|
14.15
|
87,000
|
|
|
9/8/2023
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.30
|
15.09
|
53,600
|
|
|
9/7/2023
|
+0.10 / +0.60%
|
16.70
|
17.40
|
16.50
|
16.80
|
16.80
|
15.75
|
72,900
|
|
|
9/6/2023
|
-1.00 / -5.65%
|
17.60
|
17.60
|
16.10
|
16.70
|
16.70
|
15.65
|
55,000
|
|
|
9/5/2023
|
-0.70 / -3.85%
|
18.00
|
18.10
|
17.50
|
17.50
|
17.70
|
16.40
|
104,900
|
|
|
8/31/2023
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.90
|
18.00
|
18.20
|
16.87
|
53,400
|
|
|
8/30/2023
|
-0.40 / -2.17%
|
18.00
|
18.50
|
17.70
|
18.00
|
18.00
|
16.87
|
52,400
|
|
|
8/29/2023
|
-0.50 / -2.66%
|
19.00
|
19.00
|
18.10
|
18.30
|
18.40
|
17.15
|
49,500
|
|
|
8/28/2023
|
-1.00 / -4.98%
|
18.50
|
19.10
|
18.50
|
19.10
|
18.80
|
17.90
|
49,200
|
|
|
8/25/2023
|
+0.70 / +3.74%
|
19.80
|
21.00
|
19.20
|
19.40
|
20.10
|
18.18
|
186,000
|
|
|
8/24/2023
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.50
|
18.70
|
18.70
|
17.53
|
34,200
|
|
|
8/23/2023
|
+0.50 / +2.70%
|
18.80
|
19.20
|
18.10
|
19.00
|
18.90
|
17.81
|
44,200
|
|
|
8/22/2023
|
+0.60 / +3.35%
|
18.00
|
18.80
|
18.00
|
18.50
|
18.50
|
17.34
|
49,900
|
|
|
8/21/2023
|
-0.80 / -4.23%
|
18.70
|
18.70
|
17.00
|
18.10
|
17.90
|
16.97
|
55,000
|
|
|
8/18/2023
|
-1.00 / -5.08%
|
19.40
|
19.70
|
18.00
|
18.70
|
18.90
|
17.53
|
99,400
|
|
|
8/17/2023
|
+0.20 / +1.03%
|
19.50
|
20.00
|
19.50
|
19.70
|
19.70
|
18.46
|
79,100
|
|
|
8/16/2023
|
+0.10 / +0.52%
|
20.40
|
20.40
|
19.30
|
19.40
|
19.50
|
18.18
|
81,300
|
|
|
8/15/2023
|
-0.80 / -4.00%
|
19.90
|
19.90
|
19.00
|
19.20
|
19.30
|
18.00
|
98,100
|
|
|