|
Closing price on 10/25/2022
|
|
| Open |
13.70 |
| High |
14.50 |
| Low |
13.00 |
| Volume |
18,000 |
| Split-adjusted Price |
12.27 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
+0.50 / +3.57%
|
13.70
|
14.50
|
13.00
|
14.50
|
13.90
|
12.27
|
18,000
|
|
|
10/24/2022
|
-0.40 / -2.78%
|
14.80
|
14.80
|
13.80
|
14.00
|
14.00
|
11.85
|
13,000
|
|
|
10/21/2022
|
-0.90 / -6.25%
|
14.50
|
16.10
|
13.50
|
13.50
|
14.40
|
11.42
|
28,000
|
|
|
10/20/2022
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.40
|
12.27
|
9,300
|
|
|
10/19/2022
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
12.19
|
15,100
|
|
|
10/18/2022
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
12.10
|
46,100
|
|
|
10/17/2022
|
+0.20 / +1.42%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.40
|
12.10
|
26,600
|
|
|
10/14/2022
|
+0.10 / +0.71%
|
14.50
|
14.50
|
13.70
|
14.20
|
14.10
|
12.02
|
92,900
|
|
|
10/13/2022
|
+0.30 / +2.17%
|
13.90
|
14.20
|
13.90
|
14.10
|
14.10
|
11.93
|
4,600
|
|
|
10/12/2022
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.80
|
11.68
|
8,600
|
|
|
10/11/2022
|
-0.40 / -2.84%
|
14.00
|
14.10
|
13.50
|
13.70
|
13.70
|
11.59
|
53,100
|
|
|
10/10/2022
|
-0.50 / -3.40%
|
14.00
|
14.70
|
13.90
|
14.20
|
14.10
|
12.02
|
129,200
|
|
|
10/7/2022
|
-0.80 / -5.26%
|
15.00
|
15.00
|
14.10
|
14.40
|
14.70
|
12.19
|
46,400
|
|
|
10/6/2022
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.20
|
12.86
|
13,100
|
|
|
10/5/2022
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.50
|
15.40
|
13.12
|
5,300
|
|
|
10/4/2022
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.50
|
13.03
|
15,500
|
|
|
10/3/2022
|
-0.20 / -1.28%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.60
|
13.03
|
22,100
|
|
|
9/30/2022
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.60
|
13.29
|
34,000
|
|
|
9/29/2022
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.90
|
13.37
|
18,800
|
|
|
9/28/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.54
|
25,100
|
|
|
9/27/2022
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
16.00
|
13.45
|
3,300
|
|
|
9/26/2022
|
-0.30 / -1.84%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
13.54
|
22,500
|
|
|
9/23/2022
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
13.79
|
7,700
|
|
|
9/22/2022
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
13.88
|
8,700
|
|
|
9/21/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
13.71
|
10,900
|
|
|
9/20/2022
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.10
|
16.20
|
16.20
|
13.71
|
7,800
|
|
|
9/19/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.10
|
13.79
|
9,600
|
|
|
9/16/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
13.79
|
12,700
|
|
|
9/15/2022
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
13.79
|
8,700
|
|
|
9/14/2022
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.40
|
13.79
|
21,600
|
|
|