|
Closing price on 11/23/2022
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.20 |
| Volume |
2,300 |
| Split-adjusted Price |
10.65 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2022
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
10.65
|
2,300
|
|
|
11/22/2022
|
+0.10 / +0.82%
|
12.40
|
12.60
|
12.20
|
12.30
|
12.30
|
10.73
|
14,600
|
|
|
11/21/2022
|
+0.40 / +3.36%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.20
|
10.73
|
500
|
|
|
11/18/2022
|
-0.40 / -3.23%
|
12.10
|
12.10
|
11.50
|
12.00
|
11.90
|
10.47
|
5,000
|
|
|
11/17/2022
|
+0.90 / +7.96%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.40
|
10.65
|
4,300
|
|
|
11/16/2022
|
+0.40 / +3.36%
|
11.50
|
12.40
|
11.00
|
12.30
|
11.30
|
10.73
|
32,800
|
|
|
11/15/2022
|
-1.20 / -9.38%
|
12.50
|
12.50
|
11.50
|
11.60
|
11.90
|
10.12
|
41,300
|
|
|
11/14/2022
|
-0.30 / -2.34%
|
12.80
|
13.00
|
12.50
|
12.50
|
12.80
|
10.91
|
10,000
|
|
|
11/11/2022
|
0.00 / 0.00%
|
13.40
|
13.50
|
12.50
|
12.50
|
12.80
|
10.91
|
1,000
|
|
|
11/10/2022
|
-0.80 / -6.02%
|
13.00
|
13.20
|
12.20
|
12.50
|
12.50
|
10.91
|
42,600
|
|
|
11/9/2022
|
+0.20 / +1.53%
|
13.20
|
13.40
|
13.00
|
13.30
|
13.30
|
11.61
|
9,600
|
|
|
11/8/2022
|
-0.10 / -0.73%
|
13.30
|
13.70
|
12.50
|
13.60
|
13.10
|
11.87
|
19,600
|
|
|
11/7/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.95
|
1,600
|
|
|
11/4/2022
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.50
|
13.90
|
13.70
|
12.13
|
10,300
|
|
|
11/3/2022
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.90
|
13.90
|
14.00
|
12.13
|
1,800
|
|
|
11/2/2022
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.20
|
12.13
|
9,200
|
|
|
11/1/2022
|
+0.10 / +0.71%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.30
|
12.30
|
15,800
|
|
|
10/31/2022
|
+0.40 / +2.86%
|
14.00
|
14.50
|
13.90
|
14.40
|
14.00
|
12.57
|
9,200
|
|
|
10/28/2022
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.70
|
14.40
|
14.00
|
12.57
|
16,400
|
|
|
10/27/2022
|
+0.40 / +2.86%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.40
|
12.57
|
3,500
|
|
|
10/26/2022
|
+0.60 / +4.32%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.00
|
12.65
|
2,900
|
|
|
10/25/2022
|
+0.50 / +3.57%
|
13.70
|
14.50
|
13.00
|
14.50
|
13.90
|
12.65
|
18,000
|
|
|
10/24/2022
|
-0.40 / -2.78%
|
14.80
|
14.80
|
13.80
|
14.00
|
14.00
|
12.22
|
13,000
|
|
|
10/21/2022
|
-0.90 / -6.25%
|
14.50
|
16.10
|
13.50
|
13.50
|
14.40
|
11.78
|
28,000
|
|
|
10/20/2022
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.40
|
12.65
|
9,300
|
|
|
10/19/2022
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
12.57
|
15,100
|
|
|
10/18/2022
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
12.48
|
46,100
|
|
|
10/17/2022
|
+0.20 / +1.42%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.40
|
12.48
|
26,600
|
|
|
10/14/2022
|
+0.10 / +0.71%
|
14.50
|
14.50
|
13.70
|
14.20
|
14.10
|
12.39
|
92,900
|
|
|
10/13/2022
|
+0.30 / +2.17%
|
13.90
|
14.20
|
13.90
|
14.10
|
14.10
|
12.30
|
4,600
|
|
|