|
Closing price on 2/18/2021
|
|
| Open |
20.30 |
| High |
20.60 |
| Low |
19.90 |
| Volume |
131,600 |
| Split-adjusted Price |
15.25 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
+0.40 / +1.99%
|
20.30
|
20.60
|
19.90
|
20.50
|
20.34
|
15.25
|
131,600
|
|
|
2/17/2021
|
+0.40 / +2.03%
|
19.90
|
20.30
|
19.80
|
20.10
|
20.10
|
14.95
|
128,600
|
|
|
2/9/2021
|
+0.30 / +1.53%
|
19.60
|
20.00
|
19.50
|
19.90
|
19.69
|
14.80
|
108,600
|
|
|
2/8/2021
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.40
|
19.60
|
19.65
|
14.58
|
300,400
|
|
|
2/5/2021
|
+0.40 / +2.07%
|
19.30
|
19.80
|
19.30
|
19.70
|
19.59
|
14.65
|
105,900
|
|
|
2/4/2021
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.00
|
19.50
|
19.31
|
14.50
|
170,600
|
|
|
2/3/2021
|
+0.40 / +2.08%
|
19.30
|
19.60
|
19.30
|
19.60
|
19.46
|
14.58
|
228,900
|
|
|
2/2/2021
|
0.00 / 0.00%
|
19.00
|
19.40
|
19.00
|
19.30
|
19.23
|
14.35
|
163,900
|
|
|
2/1/2021
|
-0.10 / -0.52%
|
19.50
|
19.70
|
18.80
|
19.00
|
19.27
|
14.13
|
63,200
|
|
|
1/29/2021
|
+0.80 / +4.32%
|
18.10
|
19.60
|
17.80
|
19.30
|
19.15
|
14.35
|
113,400
|
|
|
1/28/2021
|
-2.10 / -10.14%
|
19.00
|
20.00
|
17.80
|
18.60
|
18.53
|
13.83
|
410,800
|
|
|
1/27/2021
|
-0.70 / -3.33%
|
20.60
|
21.30
|
20.10
|
20.30
|
20.72
|
15.10
|
208,400
|
|
|
1/26/2021
|
-0.20 / -0.94%
|
21.30
|
21.30
|
20.60
|
21.00
|
20.96
|
15.62
|
171,500
|
|
|
1/25/2021
|
-0.40 / -1.84%
|
21.60
|
21.80
|
21.00
|
21.30
|
21.24
|
15.84
|
153,900
|
|
|
1/22/2021
|
-0.50 / -2.26%
|
22.30
|
22.30
|
21.50
|
21.60
|
21.73
|
16.07
|
312,600
|
|
|
1/21/2021
|
+0.60 / +2.76%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.05
|
16.59
|
270,500
|
|
|
1/20/2021
|
+0.80 / +3.79%
|
22.00
|
22.50
|
21.00
|
21.90
|
21.68
|
16.29
|
277,200
|
|
|
1/19/2021
|
+1.70 / +8.37%
|
20.50
|
22.00
|
19.10
|
22.00
|
21.05
|
16.36
|
997,700
|
|
|
1/18/2021
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.00
|
20.40
|
20.29
|
15.17
|
146,300
|
|
|
1/15/2021
|
-0.40 / -1.93%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.45
|
15.10
|
266,500
|
|
|
1/14/2021
|
-0.10 / -0.48%
|
20.50
|
21.00
|
20.50
|
20.60
|
20.67
|
15.32
|
86,200
|
|
|
1/13/2021
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.50
|
20.70
|
20.74
|
15.40
|
148,000
|
|
|
1/12/2021
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.60
|
20.90
|
20.79
|
15.54
|
98,200
|
|
|
1/11/2021
|
+0.40 / +1.97%
|
20.60
|
21.20
|
20.60
|
20.70
|
20.81
|
15.40
|
133,400
|
|
|
1/8/2021
|
+0.60 / +2.97%
|
20.20
|
21.10
|
20.00
|
20.80
|
20.34
|
15.47
|
198,100
|
|
|
1/7/2021
|
+0.10 / +0.49%
|
20.10
|
20.50
|
20.00
|
20.40
|
20.24
|
15.17
|
66,900
|
|
|
1/6/2021
|
+0.40 / +2.00%
|
20.00
|
21.00
|
19.80
|
20.40
|
20.27
|
15.17
|
374,400
|
|
|
1/5/2021
|
+0.60 / +3.11%
|
19.50
|
20.30
|
19.50
|
19.90
|
19.98
|
14.80
|
300,100
|
|
|
1/4/2021
|
+0.40 / +2.09%
|
19.10
|
19.50
|
19.00
|
19.50
|
19.25
|
14.50
|
163,900
|
|
|
12/31/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.14
|
14.13
|
82,700
|
|
|