|
Closing price on 4/18/2022
|
|
| Open |
18.90 |
| High |
19.30 |
| Low |
18.80 |
| Volume |
179,200 |
| Split-adjusted Price |
15.67 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
+0.40 / +2.15%
|
18.90
|
19.30
|
18.80
|
19.00
|
19.00
|
15.67
|
179,200
|
|
|
4/15/2022
|
+0.40 / +2.19%
|
18.50
|
18.80
|
18.30
|
18.70
|
18.60
|
15.43
|
69,100
|
|
|
4/14/2022
|
+0.10 / +0.55%
|
18.30
|
18.60
|
18.20
|
18.30
|
18.30
|
15.10
|
73,400
|
|
|
4/13/2022
|
-0.40 / -2.15%
|
18.50
|
18.60
|
18.10
|
18.20
|
18.20
|
15.01
|
121,600
|
|
|
4/12/2022
|
-0.40 / -2.12%
|
18.90
|
19.00
|
18.30
|
18.50
|
18.60
|
15.26
|
116,100
|
|
|
4/8/2022
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.90
|
15.67
|
62,300
|
|
|
4/7/2022
|
+0.20 / +1.06%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.80
|
15.67
|
34,500
|
|
|
4/6/2022
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.60
|
19.00
|
18.80
|
15.67
|
16,100
|
|
|
4/5/2022
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.60
|
18.80
|
18.90
|
15.51
|
40,200
|
|
|
4/4/2022
|
+0.30 / +1.61%
|
18.60
|
19.00
|
18.60
|
18.90
|
18.70
|
15.59
|
187,600
|
|
|
4/1/2022
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.60
|
15.26
|
157,000
|
|
|
3/31/2022
|
-0.40 / -2.06%
|
19.20
|
19.20
|
18.80
|
19.00
|
19.00
|
15.67
|
144,500
|
|
|
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
|
|
|