|
Closing price on 10/29/2019
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
42,600 |
| Split-adjusted Price |
9.83 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.59
|
9.83
|
42,600
|
|
|
10/28/2019
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.53
|
9.83
|
15,800
|
|
|
10/25/2019
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.52
|
9.83
|
13,700
|
|
|
10/24/2019
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.82
|
9.90
|
4,100
|
|
|
10/23/2019
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.57
|
9.83
|
27,900
|
|
|
10/22/2019
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.46
|
9.77
|
19,600
|
|
|
10/21/2019
|
-0.40 / -2.70%
|
14.60
|
14.60
|
14.10
|
14.40
|
14.32
|
9.70
|
43,400
|
|
|
10/18/2019
|
-0.50 / -3.31%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.79
|
9.83
|
31,100
|
|
|
10/17/2019
|
-0.20 / -1.31%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.26
|
10.17
|
11,000
|
|
|
10/16/2019
|
+0.20 / +1.32%
|
15.20
|
15.60
|
15.10
|
15.30
|
15.40
|
10.30
|
86,500
|
|
|
10/15/2019
|
+0.60 / +4.14%
|
14.70
|
15.50
|
14.60
|
15.10
|
14.89
|
10.17
|
24,600
|
|
|
10/14/2019
|
+0.10 / +0.69%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.68
|
9.77
|
900
|
|
|
10/11/2019
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.43
|
9.90
|
7,700
|
|
|
10/10/2019
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.52
|
9.77
|
1,900
|
|
|
10/9/2019
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.61
|
9.83
|
14,800
|
|
|
10/8/2019
|
-0.50 / -3.29%
|
14.60
|
15.30
|
14.60
|
14.70
|
14.92
|
9.90
|
25,400
|
|
|
10/7/2019
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.28
|
10.24
|
12,400
|
|
|
10/4/2019
|
+0.70 / +4.76%
|
14.70
|
15.60
|
14.70
|
15.40
|
15.31
|
10.37
|
53,800
|
|
|
10/3/2019
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.62
|
9.90
|
2,500
|
|
|
10/2/2019
|
+0.20 / +1.37%
|
14.60
|
15.10
|
14.60
|
14.80
|
14.68
|
9.97
|
24,700
|
|
|
10/1/2019
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.62
|
9.83
|
11,400
|
|
|
9/30/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.59
|
9.83
|
57,100
|
|
|
9/27/2019
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.58
|
9.83
|
16,100
|
|
|
9/26/2019
|
+0.10 / +0.68%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.57
|
9.90
|
32,400
|
|
|
9/25/2019
|
+0.20 / +1.39%
|
14.50
|
15.90
|
14.50
|
14.60
|
14.66
|
9.83
|
22,800
|
|
|
9/24/2019
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.22
|
9.70
|
44,600
|
|
|
9/23/2019
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.10
|
14.20
|
14.22
|
9.56
|
63,300
|
|
|
9/20/2019
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.20
|
14.22
|
9.56
|
51,000
|
|
|
9/19/2019
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.21
|
9.56
|
19,800
|
|
|
9/18/2019
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.33
|
9.56
|
2,700
|
|
|