|
Closing price on 4/16/2020
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
107,700 |
| Split-adjusted Price |
11.80 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.93
|
11.80
|
107,700
|
|
|
4/15/2020
|
+0.70 / +4.27%
|
16.60
|
17.20
|
16.60
|
17.10
|
17.03
|
11.94
|
305,700
|
|
|
4/14/2020
|
+0.30 / +1.86%
|
16.10
|
16.90
|
16.00
|
16.40
|
16.40
|
11.45
|
493,400
|
|
|
4/13/2020
|
+0.20 / +1.26%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.01
|
11.24
|
167,800
|
|
|
4/10/2020
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.60
|
15.80
|
15.90
|
11.04
|
64,200
|
|
|
4/9/2020
|
+0.30 / +1.92%
|
15.50
|
16.30
|
15.50
|
15.90
|
15.99
|
11.11
|
217,500
|
|
|
4/8/2020
|
+0.70 / +4.70%
|
14.90
|
15.90
|
14.90
|
15.60
|
15.49
|
10.90
|
198,300
|
|
|
4/7/2020
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.95
|
10.41
|
78,100
|
|
|
4/6/2020
|
+0.40 / +2.74%
|
14.90
|
15.30
|
14.80
|
15.00
|
15.04
|
10.48
|
106,500
|
|
|
4/3/2020
|
+0.70 / +5.00%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.65
|
10.27
|
119,200
|
|
|
4/1/2020
|
+0.40 / +2.92%
|
13.90
|
14.20
|
13.90
|
14.10
|
14.01
|
9.85
|
27,100
|
|
|
3/31/2020
|
-0.10 / -0.72%
|
13.80
|
14.10
|
13.40
|
13.70
|
13.61
|
9.57
|
122,600
|
|
|
3/30/2020
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.40
|
13.80
|
13.63
|
9.64
|
136,800
|
|
|
3/27/2020
|
-0.20 / -1.40%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.02
|
9.85
|
91,300
|
|
|
3/26/2020
|
-0.30 / -2.05%
|
14.30
|
14.30
|
13.90
|
14.30
|
14.04
|
9.99
|
64,800
|
|
|
3/25/2020
|
+0.20 / +1.39%
|
14.50
|
14.80
|
14.20
|
14.60
|
14.36
|
10.20
|
95,100
|
|
|
3/24/2020
|
+0.30 / +2.13%
|
14.20
|
14.50
|
14.00
|
14.40
|
14.20
|
10.06
|
118,200
|
|
|
3/23/2020
|
-1.20 / -7.84%
|
13.50
|
15.20
|
13.50
|
14.10
|
14.26
|
9.85
|
268,000
|
|
|
3/20/2020
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.32
|
10.62
|
36,100
|
|
|
3/19/2020
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.10
|
10.62
|
83,100
|
|
|
3/18/2020
|
-0.10 / -0.65%
|
15.10
|
15.80
|
15.10
|
15.20
|
15.41
|
10.62
|
73,500
|
|
|
3/17/2020
|
+0.50 / +3.38%
|
14.80
|
15.40
|
14.80
|
15.30
|
15.06
|
10.69
|
32,700
|
|
|
3/16/2020
|
0.00 / 0.00%
|
14.70
|
15.40
|
14.70
|
14.80
|
14.98
|
10.34
|
52,300
|
|
|
3/13/2020
|
+0.30 / +2.01%
|
14.20
|
15.30
|
14.10
|
15.20
|
14.78
|
10.62
|
121,800
|
|
|
3/12/2020
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.30
|
14.90
|
14.58
|
10.41
|
192,100
|
|
|
3/11/2020
|
-0.50 / -3.21%
|
15.50
|
15.90
|
15.00
|
15.10
|
15.32
|
10.55
|
142,300
|
|
|
3/10/2020
|
+0.40 / +2.63%
|
15.00
|
15.60
|
14.20
|
15.60
|
15.12
|
10.90
|
155,100
|
|
|
3/9/2020
|
-1.30 / -7.88%
|
16.30
|
16.30
|
15.00
|
15.20
|
15.47
|
10.62
|
410,400
|
|
|
3/6/2020
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.40
|
16.50
|
16.48
|
11.52
|
29,400
|
|
|
3/5/2020
|
+0.10 / +0.61%
|
16.50
|
17.30
|
16.00
|
16.60
|
16.51
|
11.59
|
195,757
|
|
|