Closing price on 11/20/2017
|
|
Open |
8.20 |
High |
8.20 |
Low |
8.20 |
Volume |
2,200 |
Split-adjusted Price |
4.90 |
|
|
HND Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2017
|
-1.30 / -13.68%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.90
|
2,200
|
|
11/17/2017
|
+1.00 / +11.76%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.68
|
200
|
|
11/16/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.08
|
0
|
|
11/15/2017
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.08
|
100
|
|
11/14/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.38
|
0
|
|
11/13/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.38
|
0
|
|
11/10/2017
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.38
|
2,000
|
|
11/9/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.08
|
0
|
|
11/8/2017
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.08
|
0
|
|
11/7/2017
|
-0.40 / -4.65%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.46
|
4.90
|
1,600
|
|
11/6/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.14
|
0
|
|
11/3/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.14
|
0
|
|
11/2/2017
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.14
|
3,000
|
|
11/1/2017
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.38
|
2,000
|
|
10/31/2017
|
+1.00 / +11.11%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
5.98
|
4,400
|
|
10/30/2017
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.38
|
1,000
|
|
10/27/2017
|
+1.10 / +12.36%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.98
|
200
|
|
10/26/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.32
|
0
|
|
10/25/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.32
|
0
|
|
10/24/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.32
|
0
|
|
10/23/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.32
|
0
|
|
10/20/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.32
|
300
|
|
10/19/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.32
|
0
|
|
10/18/2017
|
-1.10 / -11.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.93
|
5.32
|
3,700
|
|
10/17/2017
|
+1.00 / +11.11%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.98
|
100
|
|
10/16/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.38
|
0
|
|
10/13/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.38
|
0
|
|
10/12/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.38
|
100
|
|
10/11/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.38
|
0
|
|
10/10/2017
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.38
|
1,500
|
|
|