|
Closing price on 12/5/2016
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.70 |
| Volume |
300 |
| Split-adjusted Price |
6.08 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/18/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.08
|
0
|
|
|
11/17/2016
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.08
|
2,100
|
|
|
11/16/2016
|
+0.90 / +9.28%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.02
|
100
|
|
|
11/15/2016
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.51
|
100
|
|
|
11/14/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.40
|
0
|
|
|
11/11/2016
|
+0.90 / +9.38%
|
8.50
|
10.50
|
8.50
|
10.50
|
9.50
|
5.96
|
200
|
|
|
11/10/2016
|
+0.90 / +10.34%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.97
|
5.45
|
1,200
|
|
|
11/9/2016
|
-1.30 / -13.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.94
|
100
|
|
|
11/8/2016
|
-0.50 / -4.76%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.23
|
5.68
|
2,200
|
|
|
11/7/2016
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.41
|
5.96
|
3,900
|
|
|
11/4/2016
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.27
|
5.96
|
5,400
|
|
|
11/3/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.25
|
2,000
|
|
|
11/2/2016
|
-0.80 / -6.78%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.16
|
6.25
|
1,800
|
|
|
11/1/2016
|
-1.70 / -12.59%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.67
|
6.70
|
6,800
|
|
|
10/31/2016
|
+0.70 / +5.47%
|
11.90
|
13.50
|
11.70
|
13.50
|
11.99
|
7.67
|
42,608
|
|
|
10/28/2016
|
+0.70 / +5.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.27
|
0
|
|
|
10/27/2016
|
+0.60 / +5.22%
|
12.00
|
13.00
|
11.10
|
12.10
|
12.80
|
6.87
|
42,900
|
|
|
10/26/2016
|
-0.50 / -4.17%
|
12.40
|
12.70
|
10.70
|
11.50
|
11.74
|
6.53
|
4,700
|
|
|
10/25/2016
|
+0.10 / +0.84%
|
12.00
|
12.80
|
12.00
|
12.00
|
12.23
|
6.82
|
3,000
|
|
|