|
Closing price on 3/11/2022
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
19.40 |
| Volume |
45,900 |
| Split-adjusted Price |
16.25 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2022
|
+0.20 / +1.03%
|
19.50
|
19.80
|
19.40
|
19.70
|
19.60
|
16.25
|
45,900
|
|
|
3/10/2022
|
+0.30 / +1.55%
|
19.30
|
19.70
|
19.30
|
19.60
|
19.50
|
16.17
|
33,700
|
|
|
3/9/2022
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.20
|
19.30
|
19.30
|
15.92
|
65,700
|
|
|
3/8/2022
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.30
|
19.40
|
19.40
|
16.00
|
36,200
|
|
|
3/7/2022
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.20
|
19.40
|
19.30
|
16.00
|
18,500
|
|
|
3/4/2022
|
+0.20 / +1.04%
|
19.20
|
19.60
|
19.20
|
19.40
|
19.40
|
16.00
|
39,600
|
|
|
3/3/2022
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.10
|
19.20
|
19.20
|
15.84
|
44,600
|
|
|
3/2/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.40
|
19.10
|
16.00
|
48,900
|
|
|
3/1/2022
|
-0.10 / -0.51%
|
19.30
|
19.50
|
19.30
|
19.40
|
19.40
|
16.00
|
73,300
|
|
|
2/28/2022
|
-0.20 / -1.02%
|
19.60
|
19.70
|
19.40
|
19.40
|
19.50
|
16.00
|
63,700
|
|
|
2/25/2022
|
+0.20 / +1.02%
|
19.60
|
19.80
|
19.40
|
19.80
|
19.60
|
16.33
|
21,600
|
|
|
2/24/2022
|
-0.30 / -1.51%
|
19.90
|
20.00
|
19.10
|
19.60
|
19.60
|
16.17
|
70,200
|
|
|
2/23/2022
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.90
|
16.33
|
24,300
|
|
|
2/22/2022
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.70
|
16.17
|
53,100
|
|
|
2/21/2022
|
+0.30 / +1.52%
|
19.90
|
20.00
|
19.70
|
20.00
|
19.90
|
16.50
|
63,100
|
|
|
2/18/2022
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.70
|
19.70
|
19.70
|
16.25
|
19,600
|
|
|
2/17/2022
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.70
|
16.17
|
50,200
|
|
|
2/16/2022
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.90
|
19.90
|
20.00
|
16.42
|
57,600
|
|
|
2/15/2022
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.70
|
20.00
|
19.90
|
16.50
|
57,700
|
|
|
2/14/2022
|
-0.20 / -1.00%
|
20.20
|
20.20
|
19.70
|
19.80
|
19.80
|
16.33
|
32,300
|
|
|
2/11/2022
|
+0.50 / +2.56%
|
19.50
|
20.20
|
19.50
|
20.00
|
20.00
|
16.50
|
220,200
|
|
|
2/10/2022
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.50
|
16.17
|
69,800
|
|
|
2/9/2022
|
-0.20 / -1.02%
|
19.70
|
19.90
|
19.30
|
19.50
|
19.60
|
16.09
|
30,500
|
|
|
2/8/2022
|
+0.50 / +2.62%
|
19.30
|
20.00
|
19.30
|
19.60
|
19.70
|
16.17
|
89,700
|
|
|
2/7/2022
|
+0.30 / +1.58%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.10
|
15.92
|
91,800
|
|
|
1/28/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
15.67
|
17,800
|
|
|
1/27/2022
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.90
|
19.10
|
19.00
|
15.76
|
52,600
|
|
|
1/26/2022
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.80
|
18.90
|
19.00
|
15.59
|
29,800
|
|
|
1/25/2022
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.80
|
18.90
|
18.80
|
15.59
|
36,000
|
|
|
1/24/2022
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.80
|
18.80
|
19.00
|
15.51
|
58,400
|
|
|