|
Closing price on 12/30/2016
|
|
| Open |
9.80 |
| High |
11.50 |
| Low |
9.80 |
| Volume |
26,700 |
| Split-adjusted Price |
6.65 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2016
|
+1.00 / +9.52%
|
9.80
|
11.50
|
9.80
|
11.50
|
10.91
|
6.65
|
26,700
|
|
|
12/29/2016
|
-1.00 / -8.70%
|
10.60
|
12.30
|
10.50
|
10.50
|
11.51
|
6.07
|
26,600
|
|
|
12/28/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.53
|
0
|
|
|
12/27/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.53
|
0
|
|
|
12/26/2016
|
+1.00 / +9.52%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.46
|
6.53
|
5,000
|
|
|
12/23/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.96
|
0
|
|
|
12/22/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.96
|
0
|
|
|
12/21/2016
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.96
|
100
|
|
|
12/20/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.62
|
0
|
|
|
12/19/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.62
|
0
|
|
|
12/16/2016
|
-0.50 / -4.76%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.91
|
5.68
|
3,200
|
|
|
12/15/2016
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.96
|
0
|
|
|
12/14/2016
|
+0.80 / +8.70%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.53
|
5.68
|
5,700
|
|
|
12/13/2016
|
-0.80 / -8.00%
|
10.00
|
10.00
|
9.20
|
9.20
|
9.29
|
5.23
|
2,800
|
|
|
12/12/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.68
|
0
|
|
|
12/9/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.68
|
300
|
|
|
12/8/2016
|
-0.80 / -7.41%
|
9.90
|
10.00
|
9.50
|
10.00
|
9.90
|
5.68
|
30,300
|
|
|
12/7/2016
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.13
|
900
|
|
|
12/6/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.08
|
1,000
|
|
|
12/5/2016
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.08
|
300
|
|
|
12/2/2016
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.89
|
6.25
|
3,500
|
|
|
12/1/2016
|
-1.70 / -13.60%
|
10.20
|
11.60
|
10.20
|
10.80
|
10.78
|
6.13
|
6,100
|
|
|
11/30/2016
|
+2.90 / +30.21%
|
10.50
|
12.50
|
10.50
|
12.50
|
11.59
|
7.10
|
43,700
|
|
|
11/29/2016
|
-0.40 / -4.00%
|
12.00
|
12.00
|
9.10
|
9.60
|
10.98
|
5.45
|
8,000
|
|
|
11/28/2016
|
+0.30 / +3.09%
|
11.10
|
11.10
|
10.00
|
10.00
|
10.47
|
5.68
|
4,700
|
|
|
11/25/2016
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.73
|
5.40
|
2,200
|
|
|
11/24/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.68
|
0
|
|
|
11/23/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.68
|
6,400
|
|
|
11/22/2016
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.68
|
1,200
|
|
|
11/21/2016
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.96
|
500
|
|
|