|
Closing price on 4/17/2023
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
31,000 |
| Split-adjusted Price |
11.93 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2023
|
-0.50 / -3.42%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.10
|
11.93
|
31,000
|
|
|
4/14/2023
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.60
|
12.19
|
26,200
|
|
|
4/13/2023
|
-0.20 / -1.34%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.80
|
12.44
|
27,400
|
|
|
4/12/2023
|
+0.30 / +2.03%
|
14.90
|
15.10
|
14.70
|
15.10
|
14.90
|
12.78
|
79,900
|
|
|
4/11/2023
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.80
|
12.52
|
20,400
|
|
|
4/10/2023
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
15.00
|
14.80
|
12.69
|
7,500
|
|
|
4/7/2023
|
-0.20 / -1.36%
|
14.40
|
15.20
|
14.40
|
14.50
|
15.00
|
12.27
|
14,900
|
|
|
4/6/2023
|
-0.30 / -2.01%
|
15.20
|
15.20
|
14.20
|
14.60
|
14.70
|
12.35
|
10,400
|
|
|
4/5/2023
|
+0.30 / +2.13%
|
14.00
|
16.20
|
14.00
|
14.40
|
14.90
|
12.19
|
16,100
|
|
|
4/4/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.93
|
10,100
|
|
|
4/3/2023
|
+0.40 / +2.90%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.10
|
12.02
|
22,700
|
|
|
3/31/2023
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.80
|
11.68
|
6,300
|
|
|
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
|
|
|