|
Closing price on 12/3/2018
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
2,500 |
| Split-adjusted Price |
6.03 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.03
|
2,500
|
|
|
11/30/2018
|
+1.00 / +11.11%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.80
|
6.34
|
200
|
|
|
11/29/2018
|
-1.50 / -14.29%
|
10.50
|
10.50
|
9.00
|
9.00
|
10.25
|
5.71
|
600
|
|
|
11/28/2018
|
+0.70 / +7.14%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.66
|
100
|
|
|
11/27/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.22
|
0
|
|
|
11/26/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.22
|
0
|
|
|
11/23/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.22
|
0
|
|
|
11/22/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.22
|
0
|
|
|
11/21/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.22
|
0
|
|
|
11/20/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.22
|
0
|
|
|
11/19/2018
|
+1.20 / +13.95%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.22
|
100
|
|
|
11/16/2018
|
-1.10 / -11.34%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.46
|
5,300
|
|
|
11/15/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.15
|
160,693
|
|
|
11/14/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.15
|
0
|
|
|
11/13/2018
|
-0.10 / -1.02%
|
10.50
|
10.50
|
9.70
|
9.70
|
9.73
|
6.15
|
2,800
|
|
|
11/12/2018
|
-1.10 / -10.09%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
6.22
|
6,500
|
|
|
11/9/2018
|
+0.80 / +7.92%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.92
|
100
|
|
|
11/8/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.41
|
0
|
|
|
11/7/2018
|
-0.80 / -7.34%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.41
|
0
|
|
|
11/6/2018
|
+1.10 / +11.22%
|
10.90
|
10.90
|
9.80
|
10.90
|
10.09
|
6.92
|
1,500
|
|
|
11/5/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.22
|
0
|
|
|
11/2/2018
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.22
|
4,000
|
|
|
11/1/2018
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.34
|
0
|
|
|
10/31/2018
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.02
|
6.54
|
5,000
|
|
|
10/30/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.28
|
0
|
|
|
10/29/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.28
|
0
|
|
|
10/26/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.28
|
0
|
|
|
10/25/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.28
|
0
|
|
|
10/24/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.28
|
3,000
|
|
|
10/23/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.28
|
30,000
|
|
|