|
Closing price on 1/31/2018
|
|
| Open |
11.00 |
| High |
11.90 |
| Low |
11.00 |
| Volume |
4,300 |
| Split-adjusted Price |
7.28 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2018
|
+0.90 / +8.18%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.06
|
7.28
|
4,300
|
|
|
1/30/2018
|
+0.10 / +0.92%
|
11.90
|
11.90
|
10.90
|
11.00
|
11.01
|
6.73
|
42,100
|
|
|
1/29/2018
|
0.00 / 0.00%
|
11.30
|
11.40
|
10.90
|
10.90
|
10.98
|
6.67
|
2,500
|
|
|
1/26/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.67
|
0
|
|
|
1/25/2018
|
-0.40 / -3.54%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.67
|
100
|
|
|
1/24/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.91
|
0
|
|
|
1/23/2018
|
+0.80 / +7.62%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.91
|
100
|
|
|
1/22/2018
|
-0.10 / -0.94%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.12
|
6.42
|
11,900
|
|
|
1/19/2018
|
-0.10 / -0.92%
|
11.30
|
11.30
|
10.10
|
10.80
|
10.56
|
6.61
|
1,400
|
|
|
1/18/2018
|
-0.90 / -7.63%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.21
|
6.67
|
7,000
|
|
|
1/17/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.22
|
100
|
|
|
1/16/2018
|
-0.30 / -2.48%
|
10.40
|
11.80
|
10.40
|
11.80
|
11.13
|
7.22
|
2,100
|
|
|
1/15/2018
|
+1.50 / +14.15%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.40
|
100
|
|
|
1/12/2018
|
-1.50 / -12.10%
|
11.50
|
11.50
|
10.60
|
10.90
|
10.64
|
6.67
|
5,400
|
|
|
1/11/2018
|
+0.70 / +5.98%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.59
|
100
|
|
|
1/10/2018
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.16
|
0
|
|
|
1/9/2018
|
-1.00 / -8.33%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.67
|
6.73
|
300
|
|
|
1/8/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.34
|
79
|
|
|
1/5/2018
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.34
|
100
|
|
|
1/4/2018
|
-0.20 / -1.67%
|
10.00
|
11.80
|
10.00
|
11.80
|
10.58
|
7.22
|
2,500
|
|
|
1/3/2018
|
+1.50 / +14.29%
|
10.50
|
12.00
|
10.40
|
12.00
|
10.51
|
7.34
|
5,600
|
|
|
1/2/2018
|
-1.80 / -14.63%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.90
|
6.42
|
17,970
|
|
|
12/29/2017
|
+0.50 / +4.00%
|
12.00
|
13.00
|
10.60
|
13.00
|
12.32
|
7.95
|
42,710
|
|
|
12/28/2017
|
+2.00 / +19.05%
|
10.50
|
12.70
|
10.50
|
12.50
|
11.76
|
7.65
|
36,801
|
|
|
12/27/2017
|
-0.40 / -3.67%
|
10.90
|
11.50
|
10.50
|
10.50
|
11.11
|
6.42
|
4,000
|
|
|
12/26/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.67
|
0
|
|
|
12/25/2017
|
+0.90 / +9.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.67
|
200
|
|
|
12/22/2017
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.12
|
301
|
|
|
12/21/2017
|
+1.90 / +22.35%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.36
|
100
|
|
|
12/20/2017
|
-1.50 / -15.00%
|
10.00
|
10.00
|
8.50
|
8.50
|
9.62
|
5.20
|
15,600
|
|
|