|
Closing price on 3/30/2023
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.90 |
| Volume |
2,000 |
| Split-adjusted Price |
11.85 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2023
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.90
|
11.85
|
2,000
|
|
|
3/29/2023
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.90
|
11.85
|
5,700
|
|
|
3/28/2023
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
11.76
|
2,500
|
|
|
3/27/2023
|
+0.10 / +0.72%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
11.85
|
20,500
|
|
|
3/24/2023
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.90
|
11.59
|
8,300
|
|
|
3/23/2023
|
-0.50 / -3.52%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.80
|
11.59
|
1,700
|
|
|
3/22/2023
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.20
|
11.85
|
2,600
|
|
|
3/21/2023
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.40
|
11.93
|
600
|
|
|
3/20/2023
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.10
|
12.02
|
50,000
|
|
|
3/17/2023
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.10
|
11.85
|
15,500
|
|
|
3/16/2023
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.85
|
1,100
|
|
|
3/15/2023
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.80
|
14.20
|
13.90
|
12.02
|
1,700
|
|
|
3/14/2023
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.20
|
11.85
|
22,400
|
|
|
3/13/2023
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
11.85
|
14,700
|
|
|
3/10/2023
|
-0.10 / -0.71%
|
14.10
|
14.40
|
13.90
|
14.00
|
14.00
|
11.85
|
5,500
|
|
|
3/9/2023
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.10
|
14.10
|
11.93
|
3,500
|
|
|
3/8/2023
|
-0.10 / -0.70%
|
13.90
|
14.20
|
13.90
|
14.10
|
14.20
|
11.93
|
11,800
|
|
|
3/7/2023
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
12.02
|
300
|
|
|
3/6/2023
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.30
|
11.93
|
9,900
|
|
|
3/3/2023
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
11.93
|
10,100
|
|
|
3/2/2023
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.10
|
11.85
|
14,900
|
|
|
3/1/2023
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
11.85
|
2,800
|
|
|
2/28/2023
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
11.76
|
15,100
|
|
|
2/27/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
11.85
|
26,400
|
|
|
2/24/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.85
|
20,700
|
|
|
2/23/2023
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
11.85
|
27,300
|
|
|
2/22/2023
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.10
|
11.85
|
5,000
|
|
|
2/21/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
11.85
|
16,000
|
|
|
2/20/2023
|
+0.20 / +1.44%
|
14.00
|
14.20
|
13.70
|
14.10
|
14.00
|
11.93
|
46,400
|
|
|
2/17/2023
|
+0.40 / +2.99%
|
14.10
|
14.10
|
13.60
|
13.80
|
13.90
|
11.68
|
25,300
|
|
|