|
Closing price on 11/26/2019
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
20,400 |
| Split-adjusted Price |
9.48 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.20
|
9.48
|
20,400
|
|
|
11/25/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.20
|
9.48
|
27,100
|
|
|
11/22/2019
|
+0.10 / +0.70%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.16
|
9.55
|
37,100
|
|
|
11/21/2019
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.31
|
9.48
|
15,800
|
|
|
11/20/2019
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.42
|
9.62
|
1,200
|
|
|
11/19/2019
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.44
|
9.68
|
8,700
|
|
|
11/18/2019
|
+0.50 / +3.55%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.61
|
9.75
|
40,800
|
|
|
11/15/2019
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
9.42
|
131,300
|
|
|
11/14/2019
|
-0.40 / -2.76%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.14
|
9.42
|
26,200
|
|
|
11/13/2019
|
+0.50 / +3.57%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.12
|
9.68
|
4,700
|
|
|
11/12/2019
|
-0.10 / -0.71%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.02
|
9.35
|
10,300
|
|
|
11/11/2019
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.05
|
9.42
|
16,900
|
|
|
11/8/2019
|
-0.20 / -1.39%
|
14.40
|
14.40
|
13.00
|
14.20
|
14.09
|
9.48
|
23,300
|
|
|
11/7/2019
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.62
|
4,600
|
|
|
11/6/2019
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.36
|
9.68
|
1,400
|
|
|
11/5/2019
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.33
|
9.62
|
6,000
|
|
|
11/4/2019
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.51
|
9.68
|
25,200
|
|
|
11/1/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.65
|
9.75
|
10,700
|
|
|
10/31/2019
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.66
|
9.75
|
20,900
|
|
|
10/30/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.55
|
9.75
|
31,800
|
|
|
10/29/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.59
|
9.75
|
42,600
|
|
|
10/28/2019
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.53
|
9.75
|
15,800
|
|
|
10/25/2019
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.52
|
9.75
|
13,700
|
|
|
10/24/2019
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.82
|
9.82
|
4,100
|
|
|
10/23/2019
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.57
|
9.75
|
27,900
|
|
|
10/22/2019
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.46
|
9.68
|
19,600
|
|
|
10/21/2019
|
-0.40 / -2.70%
|
14.60
|
14.60
|
14.10
|
14.40
|
14.32
|
9.62
|
43,400
|
|
|
10/18/2019
|
-0.50 / -3.31%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.79
|
9.75
|
31,100
|
|
|
10/17/2019
|
-0.20 / -1.31%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.26
|
10.08
|
11,000
|
|
|
10/16/2019
|
+0.20 / +1.32%
|
15.20
|
15.60
|
15.10
|
15.30
|
15.40
|
10.22
|
86,500
|
|
|