|
Closing price on 5/12/2025
|
|
| Open |
12.10 |
| High |
12.30 |
| Low |
12.10 |
| Volume |
27,600 |
| Split-adjusted Price |
12.10 |
There is no data on 5/13/2025. Display data on 5/12/2025 instead.
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2025
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.00
|
12.10
|
27,600
|
|
|
5/9/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
12.00
|
28,900
|
|
|
5/8/2025
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
12.00
|
20,300
|
|
|
5/7/2025
|
+0.20 / +1.68%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
12.10
|
45,700
|
|
|
5/6/2025
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
20,100
|
|
|
5/5/2025
|
+0.20 / +1.71%
|
11.80
|
12.00
|
11.50
|
11.90
|
11.80
|
11.90
|
37,300
|
|
|
4/29/2025
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
11.70
|
66,400
|
|
|
4/28/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4,700
|
|
|
4/25/2025
|
+0.30 / +2.65%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
11.60
|
2,300
|
|
|
4/24/2025
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.20
|
11.60
|
11.30
|
11.60
|
60,000
|
|
|
4/23/2025
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.50
|
11.60
|
29,500
|
|
|
4/22/2025
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.20
|
11.50
|
11.50
|
11.50
|
29,000
|
|
|
4/21/2025
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.70
|
11.60
|
34,300
|
|
|
4/18/2025
|
+0.30 / +2.59%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
4,200
|
|
|
4/17/2025
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.60
|
11.70
|
14,700
|
|
|
4/16/2025
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
11.70
|
10,300
|
|
|
4/15/2025
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.60
|
11.50
|
25,300
|
|
|
4/14/2025
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.60
|
11.80
|
8,300
|
|
|
4/11/2025
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.50
|
11.80
|
11.70
|
11.80
|
63,500
|
|
|
4/10/2025
|
+1.50 / +14.29%
|
11.90
|
12.00
|
11.70
|
12.00
|
12.00
|
12.00
|
88,500
|
|
|
4/9/2025
|
-0.10 / -0.93%
|
9.50
|
10.80
|
9.50
|
10.70
|
10.50
|
10.70
|
39,900
|
|
|
4/8/2025
|
-0.70 / -6.31%
|
11.80
|
11.80
|
10.30
|
10.40
|
10.80
|
10.40
|
145,100
|
|
|
4/4/2025
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.00
|
11.80
|
11.10
|
11.80
|
235,900
|
|
|
4/3/2025
|
-0.60 / -4.80%
|
12.40
|
12.40
|
11.80
|
11.90
|
12.00
|
11.90
|
57,700
|
|
|
4/2/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.50
|
12.70
|
89,900
|
|
|
4/1/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
12.70
|
82,700
|
|
|
3/31/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.70
|
12.80
|
21,200
|
|
|
3/28/2025
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.80
|
12.70
|
34,500
|
|
|
3/27/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
12.80
|
7,100
|
|
|
3/26/2025
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.80
|
12.80
|
69,900
|
|
|