|
Closing price on 1/22/2021
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
21.50 |
| Volume |
312,600 |
| Split-adjusted Price |
16.20 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
-0.50 / -2.26%
|
22.30
|
22.30
|
21.50
|
21.60
|
21.73
|
16.20
|
312,600
|
|
|
1/21/2021
|
+0.60 / +2.76%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.05
|
16.73
|
270,500
|
|
|
1/20/2021
|
+0.80 / +3.79%
|
22.00
|
22.50
|
21.00
|
21.90
|
21.68
|
16.43
|
277,200
|
|
|
1/19/2021
|
+1.70 / +8.37%
|
20.50
|
22.00
|
19.10
|
22.00
|
21.05
|
16.50
|
997,700
|
|
|
1/18/2021
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.00
|
20.40
|
20.29
|
15.30
|
146,300
|
|
|
1/15/2021
|
-0.40 / -1.93%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.45
|
15.23
|
266,500
|
|
|
1/14/2021
|
-0.10 / -0.48%
|
20.50
|
21.00
|
20.50
|
20.60
|
20.67
|
15.45
|
86,200
|
|
|
1/13/2021
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.50
|
20.70
|
20.74
|
15.53
|
148,000
|
|
|
1/12/2021
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.60
|
20.90
|
20.79
|
15.68
|
98,200
|
|
|
1/11/2021
|
+0.40 / +1.97%
|
20.60
|
21.20
|
20.60
|
20.70
|
20.81
|
15.53
|
133,400
|
|
|
1/8/2021
|
+0.60 / +2.97%
|
20.20
|
21.10
|
20.00
|
20.80
|
20.34
|
15.60
|
198,100
|
|
|
1/7/2021
|
+0.10 / +0.49%
|
20.10
|
20.50
|
20.00
|
20.40
|
20.24
|
15.30
|
66,900
|
|
|
1/6/2021
|
+0.40 / +2.00%
|
20.00
|
21.00
|
19.80
|
20.40
|
20.27
|
15.30
|
374,400
|
|
|
1/5/2021
|
+0.60 / +3.11%
|
19.50
|
20.30
|
19.50
|
19.90
|
19.98
|
14.93
|
300,100
|
|
|
1/4/2021
|
+0.40 / +2.09%
|
19.10
|
19.50
|
19.00
|
19.50
|
19.25
|
14.63
|
163,900
|
|
|
12/31/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.14
|
14.25
|
82,700
|
|
|
12/30/2020
|
+0.60 / +3.23%
|
18.80
|
19.50
|
18.70
|
19.20
|
19.04
|
14.40
|
298,000
|
|
|
12/29/2020
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.60
|
18.70
|
18.64
|
14.03
|
105,000
|
|
|
12/28/2020
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.40
|
18.60
|
18.53
|
13.95
|
74,500
|
|
|
12/25/2020
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.55
|
14.03
|
72,800
|
|
|
12/24/2020
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.30
|
18.60
|
18.52
|
13.95
|
70,900
|
|
|
12/23/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.85
|
13.95
|
94,600
|
|
|
12/22/2020
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.60
|
18.80
|
18.78
|
13.95
|
57,800
|
|
|
12/21/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.81
|
13.95
|
142,700
|
|
|
12/18/2020
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.70
|
18.90
|
18.82
|
14.03
|
39,800
|
|
|
12/17/2020
|
+0.10 / +0.54%
|
18.90
|
19.10
|
18.60
|
18.70
|
18.87
|
13.88
|
223,600
|
|
|
12/16/2020
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.60
|
13.95
|
61,200
|
|
|
12/15/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.50
|
13.73
|
113,500
|
|
|
12/14/2020
|
+0.20 / +1.09%
|
18.40
|
18.70
|
18.40
|
18.60
|
18.50
|
13.80
|
128,300
|
|
|
12/11/2020
|
-0.20 / -1.07%
|
18.40
|
18.50
|
18.20
|
18.50
|
18.38
|
13.73
|
101,900
|
|
|