|
Closing price on 12/1/2022
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
13.10 |
| Volume |
23,000 |
| Split-adjusted Price |
11.09 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
11.09
|
23,000
|
|
|
11/30/2022
|
+0.20 / +1.54%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.20
|
11.17
|
41,700
|
|
|
11/29/2022
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
11.00
|
20,500
|
|
|
11/28/2022
|
+0.70 / +5.65%
|
12.80
|
13.10
|
12.60
|
13.10
|
13.00
|
11.09
|
20,600
|
|
|
11/25/2022
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.40
|
10.58
|
18,400
|
|
|
11/24/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
10.32
|
30,900
|
|
|
11/23/2022
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
10.32
|
2,300
|
|
|
11/22/2022
|
+0.10 / +0.82%
|
12.40
|
12.60
|
12.20
|
12.30
|
12.30
|
10.41
|
14,600
|
|
|
11/21/2022
|
+0.40 / +3.36%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.20
|
10.41
|
500
|
|
|
11/18/2022
|
-0.40 / -3.23%
|
12.10
|
12.10
|
11.50
|
12.00
|
11.90
|
10.15
|
5,000
|
|
|
11/17/2022
|
+0.90 / +7.96%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.40
|
10.32
|
4,300
|
|
|
11/16/2022
|
+0.40 / +3.36%
|
11.50
|
12.40
|
11.00
|
12.30
|
11.30
|
10.41
|
32,800
|
|
|
11/15/2022
|
-1.20 / -9.38%
|
12.50
|
12.50
|
11.50
|
11.60
|
11.90
|
9.82
|
41,300
|
|
|
11/14/2022
|
-0.30 / -2.34%
|
12.80
|
13.00
|
12.50
|
12.50
|
12.80
|
10.58
|
10,000
|
|
|
11/11/2022
|
0.00 / 0.00%
|
13.40
|
13.50
|
12.50
|
12.50
|
12.80
|
10.58
|
1,000
|
|
|
11/10/2022
|
-0.80 / -6.02%
|
13.00
|
13.20
|
12.20
|
12.50
|
12.50
|
10.58
|
42,600
|
|
|
11/9/2022
|
+0.20 / +1.53%
|
13.20
|
13.40
|
13.00
|
13.30
|
13.30
|
11.25
|
9,600
|
|
|
11/8/2022
|
-0.10 / -0.73%
|
13.30
|
13.70
|
12.50
|
13.60
|
13.10
|
11.51
|
19,600
|
|
|
11/7/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.59
|
1,600
|
|
|
11/4/2022
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.50
|
13.90
|
13.70
|
11.76
|
10,300
|
|
|
11/3/2022
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.90
|
13.90
|
14.00
|
11.76
|
1,800
|
|
|
11/2/2022
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.20
|
11.76
|
9,200
|
|
|
11/1/2022
|
+0.10 / +0.71%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.30
|
11.93
|
15,800
|
|
|
10/31/2022
|
+0.40 / +2.86%
|
14.00
|
14.50
|
13.90
|
14.40
|
14.00
|
12.19
|
9,200
|
|
|
10/28/2022
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.70
|
14.40
|
14.00
|
12.19
|
16,400
|
|
|
10/27/2022
|
+0.40 / +2.86%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.40
|
12.19
|
3,500
|
|
|
10/26/2022
|
+0.60 / +4.32%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.00
|
12.27
|
2,900
|
|
|
10/25/2022
|
+0.50 / +3.57%
|
13.70
|
14.50
|
13.00
|
14.50
|
13.90
|
12.27
|
18,000
|
|
|
10/24/2022
|
-0.40 / -2.78%
|
14.80
|
14.80
|
13.80
|
14.00
|
14.00
|
11.85
|
13,000
|
|
|
10/21/2022
|
-0.90 / -6.25%
|
14.50
|
16.10
|
13.50
|
13.50
|
14.40
|
11.42
|
28,000
|
|
|