|
Closing price on 3/28/2019
|
|
| Open |
9.20 |
| High |
10.50 |
| Low |
9.20 |
| Volume |
12,000 |
| Split-adjusted Price |
6.95 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2019
|
+0.30 / +2.94%
|
9.20
|
10.50
|
9.20
|
10.50
|
10.13
|
6.95
|
12,000
|
|
|
3/27/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.76
|
1,200
|
|
|
3/26/2019
|
-0.20 / -1.92%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.15
|
6.76
|
20,400
|
|
|
3/25/2019
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.18
|
6.89
|
25,600
|
|
|
3/22/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.96
|
6.98
|
10,700
|
|
|
3/21/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.98
|
28,200
|
|
|
3/20/2019
|
+0.50 / +4.76%
|
11.50
|
12.20
|
10.90
|
11.00
|
11.37
|
6.98
|
42,400
|
|
|
3/19/2019
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.72
|
6.66
|
14,000
|
|
|
3/18/2019
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.69
|
6.92
|
18,400
|
|
|
3/15/2019
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.79
|
400
|
|
|
3/14/2019
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.73
|
4,100
|
|
|
3/13/2019
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.79
|
10,500
|
|
|
3/12/2019
|
+0.30 / +2.83%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.73
|
6.92
|
46,400
|
|
|
3/11/2019
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.54
|
6.73
|
5,000
|
|
|
3/8/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.66
|
4,000
|
|
|
3/7/2019
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.51
|
6.66
|
32,500
|
|
|
3/6/2019
|
-0.10 / -0.94%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.51
|
6.66
|
44,900
|
|
|
3/5/2019
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
6.73
|
88,200
|
|
|
3/4/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.66
|
59,300
|
|
|
3/1/2019
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.66
|
100
|
|
|
2/28/2019
|
+0.10 / +0.99%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.25
|
6.47
|
600
|
|
|
2/27/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.13
|
6.41
|
19,000
|
|
|
2/26/2019
|
-0.20 / -1.94%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.10
|
6.41
|
17,000
|
|
|
2/25/2019
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.54
|
200
|
|
|
2/22/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.41
|
0
|
|
|
2/21/2019
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.41
|
37,000
|
|
|
2/20/2019
|
+0.20 / +1.96%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.01
|
6.60
|
5,600
|
|
|
2/19/2019
|
+0.20 / +2.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
6.47
|
4,600
|
|
|
2/18/2019
|
-0.80 / -7.41%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.02
|
6.34
|
15,000
|
|
|
2/15/2019
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.85
|
100
|
|
|