|
Closing price on 1/7/2020
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.90 |
| Volume |
64,900 |
| Split-adjusted Price |
9.08 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2020
|
-0.30 / -2.26%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.05
|
9.08
|
64,900
|
|
|
1/6/2020
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.37
|
9.29
|
40,200
|
|
|
1/3/2020
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.43
|
9.36
|
22,000
|
|
|
1/2/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
9.43
|
41,700
|
|
|
12/31/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.46
|
9.43
|
67,398
|
|
|
12/30/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.49
|
9.43
|
42,200
|
|
|
12/27/2019
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.49
|
9.43
|
45,600
|
|
|
12/26/2019
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.51
|
9.50
|
24,300
|
|
|
12/25/2019
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.49
|
9.43
|
227,000
|
|
|
12/24/2019
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.54
|
9.50
|
23,700
|
|
|
12/23/2019
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.62
|
9.43
|
54,000
|
|
|
12/20/2019
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.01
|
9.43
|
309,000
|
|
|
12/19/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.03
|
9.43
|
125,900
|
|
|
12/18/2019
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.04
|
9.43
|
102,000
|
|
|
12/17/2019
|
-0.10 / -0.70%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.11
|
9.50
|
56,400
|
|
|
12/16/2019
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.11
|
9.56
|
71,100
|
|
|
12/13/2019
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.08
|
9.50
|
122,300
|
|
|
12/12/2019
|
-0.20 / -1.40%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.14
|
9.50
|
76,300
|
|
|
12/11/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.31
|
9.63
|
29,100
|
|
|
12/10/2019
|
+0.20 / +1.42%
|
14.10
|
14.80
|
14.10
|
14.30
|
14.29
|
9.63
|
231,100
|
|
|
12/9/2019
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.09
|
9.50
|
105,300
|
|
|
12/6/2019
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
9.50
|
71,800
|
|
|
12/5/2019
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.50
|
57,500
|
|
|
12/4/2019
|
-0.10 / -0.71%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.10
|
9.43
|
6,800
|
|
|
12/3/2019
|
+0.10 / +0.71%
|
14.40
|
14.40
|
13.90
|
14.10
|
14.07
|
9.50
|
78,500
|
|
|
12/2/2019
|
-0.10 / -0.71%
|
14.50
|
14.50
|
13.80
|
14.00
|
14.05
|
9.43
|
34,100
|
|
|
11/29/2019
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.10
|
9.50
|
11,900
|
|
|
11/28/2019
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.05
|
9.56
|
4,800
|
|
|
11/27/2019
|
-0.20 / -1.41%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.08
|
9.43
|
43,800
|
|
|
11/26/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.20
|
9.56
|
20,400
|
|
|