Closing price on 11/4/2020
|
|
Open |
17.50 |
High |
17.90 |
Low |
17.50 |
Volume |
18,600 |
Split-adjusted Price |
13.45 |
|
|
HND Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2020
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.50
|
17.70
|
17.67
|
13.45
|
18,600
|
|
11/3/2020
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.53
|
13.45
|
59,000
|
|
11/2/2020
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.34
|
13.22
|
18,500
|
|
10/30/2020
|
-0.10 / -0.57%
|
17.40
|
17.70
|
17.00
|
17.40
|
17.35
|
13.22
|
78,700
|
|
10/29/2020
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.42
|
13.29
|
65,400
|
|
10/28/2020
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.50
|
17.60
|
17.68
|
13.37
|
23,500
|
|
10/27/2020
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.89
|
13.52
|
61,100
|
|
10/26/2020
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.90
|
17.90
|
18.01
|
13.60
|
51,900
|
|
10/23/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.00
|
13.75
|
87,800
|
|
10/22/2020
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.07
|
13.75
|
14,600
|
|
10/21/2020
|
-0.10 / -0.55%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.06
|
13.75
|
48,400
|
|
10/20/2020
|
-0.20 / -1.09%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.12
|
13.82
|
63,500
|
|
10/19/2020
|
-0.20 / -1.08%
|
18.40
|
18.40
|
18.20
|
18.40
|
18.26
|
13.98
|
55,600
|
|
10/16/2020
|
-0.10 / -0.54%
|
18.70
|
18.90
|
18.30
|
18.50
|
18.58
|
14.05
|
55,000
|
|
10/15/2020
|
+0.40 / +2.20%
|
18.30
|
19.20
|
18.30
|
18.60
|
18.67
|
14.13
|
195,200
|
|
10/14/2020
|
+0.10 / +0.55%
|
18.00
|
18.30
|
18.00
|
18.20
|
18.12
|
13.82
|
114,800
|
|
10/13/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.06
|
13.75
|
20,600
|
|
10/12/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.08
|
13.75
|
59,700
|
|
10/9/2020
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.05
|
13.75
|
31,400
|
|
10/8/2020
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.15
|
13.82
|
70,500
|
|
10/7/2020
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.10
|
18.20
|
18.16
|
13.82
|
102,100
|
|
10/6/2020
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.10
|
18.20
|
18.18
|
13.82
|
152,000
|
|
10/5/2020
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.04
|
13.82
|
150,800
|
|
10/2/2020
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.97
|
13.67
|
207,500
|
|
10/1/2020
|
-0.10 / -0.55%
|
18.00
|
18.10
|
17.90
|
18.00
|
17.98
|
13.67
|
84,100
|
|
9/30/2020
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.80
|
18.10
|
17.96
|
13.75
|
106,500
|
|
9/29/2020
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.10
|
18.20
|
18.19
|
13.82
|
57,600
|
|
9/28/2020
|
-0.10 / -0.55%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.23
|
13.82
|
56,200
|
|
9/25/2020
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.20
|
18.30
|
18.28
|
13.90
|
61,900
|
|
9/24/2020
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.10
|
18.40
|
18.28
|
13.98
|
123,500
|
|
|