|
Closing price on 3/20/2018
|
|
| Open |
10.50 |
| High |
11.80 |
| Low |
10.20 |
| Volume |
21,200 |
| Split-adjusted Price |
7.28 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2018
|
+1.30 / +12.38%
|
10.50
|
11.80
|
10.20
|
11.80
|
10.34
|
7.28
|
21,200
|
|
|
3/19/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.49
|
6.48
|
1,700
|
|
|
3/16/2018
|
+0.30 / +2.73%
|
10.50
|
11.30
|
10.50
|
11.30
|
10.51
|
6.97
|
9,500
|
|
|
3/15/2018
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.79
|
100
|
|
|
3/14/2018
|
0.00 / 0.00%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.47
|
6.72
|
24,177
|
|
|
3/13/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.72
|
0
|
|
|
3/12/2018
|
-1.90 / -14.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.72
|
2,500
|
|
|
3/9/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.90
|
0
|
|
|
3/8/2018
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.90
|
200
|
|
|
3/7/2018
|
+1.50 / +14.29%
|
10.20
|
12.00
|
10.20
|
12.00
|
11.33
|
7.40
|
3,400
|
|
|
3/6/2018
|
-1.40 / -11.76%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
6.48
|
9,800
|
|
|
3/5/2018
|
+1.30 / +12.26%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.34
|
100
|
|
|
3/2/2018
|
-1.30 / -10.83%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.60
|
6.60
|
6,000
|
|
|
3/1/2018
|
0.00 / 0.00%
|
9.80
|
12.00
|
9.80
|
12.00
|
10.54
|
7.40
|
301
|
|
|
2/28/2018
|
+0.50 / +4.35%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.46
|
7.40
|
33,400
|
|
|
2/27/2018
|
+0.50 / +4.55%
|
10.60
|
11.50
|
10.60
|
11.50
|
11.01
|
7.09
|
6,080
|
|
|
2/26/2018
|
+0.20 / +1.85%
|
11.50
|
11.50
|
10.50
|
11.00
|
10.62
|
6.79
|
18,600
|
|
|
2/23/2018
|
-0.40 / -3.42%
|
10.80
|
11.30
|
10.80
|
11.30
|
10.81
|
6.97
|
5,100
|
|
|
2/22/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.22
|
0
|
|
|
2/21/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.22
|
0
|
|
|
2/13/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.22
|
0
|
|
|
2/12/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.22
|
0
|
|
|
2/9/2018
|
+1.00 / +9.35%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.22
|
100
|
|
|
2/8/2018
|
-1.30 / -10.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.60
|
18
|
|
|
2/7/2018
|
+0.10 / +0.84%
|
10.50
|
12.00
|
10.50
|
12.00
|
10.71
|
7.40
|
21,700
|
|
|
2/6/2018
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.34
|
100
|
|
|
2/5/2018
|
+1.00 / +9.26%
|
10.60
|
11.80
|
10.60
|
11.80
|
10.84
|
7.28
|
1,000
|
|
|
2/2/2018
|
-0.90 / -7.63%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.79
|
6.72
|
5,900
|
|
|
2/1/2018
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.28
|
100
|
|
|
1/31/2018
|
+0.90 / +8.18%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.06
|
7.34
|
4,300
|
|
|