Closing price on 12/21/2022
|
|
Open |
13.00 |
High |
13.00 |
Low |
12.80 |
Volume |
20,500 |
Split-adjusted Price |
11.17 |
|
|
HND Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2022
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.90
|
11.17
|
20,500
|
|
12/20/2022
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.00
|
11.43
|
24,900
|
|
12/19/2022
|
-0.10 / -0.76%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.20
|
11.43
|
11,100
|
|
12/16/2022
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.20
|
11.52
|
10,200
|
|
12/15/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.30
|
11.61
|
5,000
|
|
12/14/2022
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.20
|
13.20
|
13.30
|
11.52
|
4,500
|
|
12/13/2022
|
-0.10 / -0.75%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.30
|
11.61
|
3,900
|
|
12/12/2022
|
+0.20 / +1.52%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.40
|
11.69
|
39,200
|
|
12/9/2022
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.20
|
11.52
|
9,100
|
|
12/8/2022
|
+0.10 / +0.77%
|
13.20
|
13.40
|
13.00
|
13.10
|
13.30
|
11.43
|
20,400
|
|
12/7/2022
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.80
|
13.10
|
13.00
|
11.43
|
13,100
|
|
12/6/2022
|
-0.20 / -1.52%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.10
|
11.34
|
16,600
|
|
12/5/2022
|
+0.20 / +1.54%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.20
|
11.52
|
27,000
|
|
12/2/2022
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.50
|
13.10
|
13.00
|
11.43
|
21,400
|
|
12/1/2022
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
11.43
|
23,000
|
|
11/30/2022
|
+0.20 / +1.54%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.20
|
11.52
|
41,700
|
|
11/29/2022
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
11.34
|
20,500
|
|
11/28/2022
|
+0.70 / +5.65%
|
12.80
|
13.10
|
12.60
|
13.10
|
13.00
|
11.43
|
20,600
|
|
11/25/2022
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.40
|
10.91
|
18,400
|
|
11/24/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
10.65
|
30,900
|
|
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
|
|
|