|
Closing price on 2/13/2020
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
105,800 |
| Split-adjusted Price |
11.87 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2020
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.50
|
17.00
|
16.86
|
11.87
|
105,800
|
|
|
2/12/2020
|
+0.70 / +4.27%
|
16.40
|
17.40
|
16.00
|
17.10
|
16.93
|
11.94
|
306,700
|
|
|
2/11/2020
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.20
|
16.40
|
16.52
|
11.45
|
196,400
|
|
|
2/10/2020
|
+0.40 / +2.50%
|
17.00
|
17.00
|
16.20
|
16.40
|
16.46
|
11.45
|
151,600
|
|
|
2/7/2020
|
+1.80 / +12.08%
|
15.00
|
16.80
|
14.80
|
16.70
|
15.96
|
11.66
|
480,400
|
|
|
2/6/2020
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.82
|
10.41
|
98,400
|
|
|
2/5/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.88
|
10.41
|
112,700
|
|
|
2/4/2020
|
+1.10 / +7.97%
|
13.90
|
14.90
|
13.90
|
14.90
|
14.48
|
10.41
|
155,400
|
|
|
2/3/2020
|
-0.70 / -4.83%
|
14.10
|
14.10
|
13.30
|
13.80
|
13.76
|
9.64
|
210,700
|
|
|
1/31/2020
|
-0.50 / -3.36%
|
14.90
|
14.90
|
14.10
|
14.40
|
14.50
|
10.06
|
58,100
|
|
|
1/30/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.82
|
10.41
|
59,300
|
|
|
1/22/2020
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.02
|
10.48
|
53,600
|
|
|
1/21/2020
|
+0.40 / +2.74%
|
14.70
|
15.10
|
14.50
|
15.00
|
14.81
|
10.48
|
150,000
|
|
|
1/20/2020
|
+0.70 / +5.04%
|
14.70
|
15.00
|
14.30
|
14.60
|
14.66
|
10.20
|
162,200
|
|
|
1/17/2020
|
+0.50 / +3.68%
|
13.40
|
14.40
|
13.40
|
14.10
|
13.92
|
9.85
|
146,300
|
|
|
1/16/2020
|
+0.30 / +2.26%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.52
|
9.50
|
46,700
|
|
|
1/15/2020
|
-0.20 / -1.48%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.47
|
9.29
|
30,900
|
|
|
1/14/2020
|
+0.10 / +0.75%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.49
|
9.43
|
75,800
|
|
|
1/13/2020
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.28
|
9.36
|
23,600
|
|
|
1/10/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.28
|
9.22
|
58,100
|
|
|
1/9/2020
|
-0.10 / -0.75%
|
13.30
|
13.70
|
13.20
|
13.20
|
13.53
|
9.22
|
100,900
|
|
|
1/8/2020
|
+0.30 / +2.31%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.07
|
9.29
|
13,500
|
|
|
1/7/2020
|
-0.30 / -2.26%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.05
|
9.08
|
64,900
|
|
|
1/6/2020
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.37
|
9.29
|
40,200
|
|
|
1/3/2020
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.43
|
9.36
|
22,000
|
|
|
1/2/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
9.43
|
41,700
|
|
|
12/31/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.46
|
9.43
|
67,398
|
|
|
12/30/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.49
|
9.43
|
42,200
|
|
|
12/27/2019
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.49
|
9.43
|
45,600
|
|
|
12/26/2019
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.51
|
9.50
|
24,300
|
|
|