|
Closing price on 3/30/2022
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
19.20 |
| Volume |
30,298 |
| Split-adjusted Price |
16.09 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.40
|
16.09
|
30,298
|
|
|
3/29/2022
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.40
|
16.09
|
52,097
|
|
|
3/28/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.20
|
19.40
|
19.30
|
16.00
|
16,100
|
|
|
3/25/2022
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.40
|
16.09
|
20,500
|
|
|
3/24/2022
|
+0.20 / +1.04%
|
19.30
|
19.60
|
19.20
|
19.50
|
19.40
|
16.09
|
27,000
|
|
|
3/23/2022
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.30
|
16.09
|
37,900
|
|
|
3/22/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.30
|
16.09
|
31,300
|
|
|
3/21/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.50
|
16.09
|
15,300
|
|
|
3/18/2022
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.30
|
19.50
|
19.50
|
16.09
|
18,000
|
|
|
3/17/2022
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.40
|
19.50
|
19.50
|
16.09
|
15,000
|
|
|
3/16/2022
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.30
|
19.70
|
19.60
|
16.25
|
12,800
|
|
|
3/15/2022
|
-0.10 / -0.51%
|
19.80
|
20.00
|
19.60
|
19.60
|
19.80
|
16.17
|
24,300
|
|
|
3/14/2022
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.70
|
16.25
|
53,600
|
|
|
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
|
|
|