Closing price on 1/10/2024
|
|
Open |
14.20 |
High |
14.30 |
Low |
14.20 |
Volume |
19,600 |
Split-adjusted Price |
13.28 |
|
|
HND Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2024
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.20
|
13.28
|
19,600
|
|
1/9/2024
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
13.19
|
14,800
|
|
1/8/2024
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.20
|
13.28
|
23,200
|
|
1/5/2024
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
13.00
|
17,400
|
|
1/4/2024
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
13.90
|
14.00
|
12.91
|
14,200
|
|
1/3/2024
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
13.00
|
13,700
|
|
1/2/2024
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
13.90
|
14.00
|
12.91
|
12,800
|
|
12/29/2023
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
13.00
|
9,600
|
|
12/28/2023
|
+0.20 / +1.44%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
13.10
|
3,000
|
|
12/27/2023
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.90
|
12.91
|
9,200
|
|
12/26/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
12.91
|
5,200
|
|
12/25/2023
|
+0.10 / +0.73%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.90
|
12.82
|
7,800
|
|
12/22/2023
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
12.72
|
4,900
|
|
12/21/2023
|
+0.30 / +2.16%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.00
|
12.81
|
5,400
|
|
12/20/2023
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.90
|
12.72
|
4,300
|
|
12/19/2023
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
12.54
|
22,100
|
|
12/18/2023
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.80
|
13.90
|
14.00
|
12.54
|
37,400
|
|
12/15/2023
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
12.90
|
1,800
|
|
12/14/2023
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.90
|
800
|
|
12/13/2023
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.30
|
12.81
|
1,400
|
|
12/12/2023
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
12.72
|
4,900
|
|
12/11/2023
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
12.72
|
8,500
|
|
12/8/2023
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
12.81
|
11,600
|
|
12/7/2023
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.20
|
12.81
|
8,300
|
|
12/6/2023
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.30
|
12.81
|
7,700
|
|
12/5/2023
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
12.81
|
21,100
|
|
12/4/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
12.72
|
16,100
|
|
12/1/2023
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.10
|
12.63
|
7,800
|
|
11/30/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
12.63
|
29,100
|
|
11/29/2023
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.00
|
12.72
|
10,800
|
|
|