|
Closing price on 4/22/2026
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
5,300 |
| Split-adjusted Price |
10.90 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2026
|
-0.10 / -0.91%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.00
|
10.90
|
5,300
|
|
|
4/21/2026
|
+0.20 / +1.82%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.00
|
11.20
|
9,000
|
|
|
4/20/2026
|
+0.20 / +1.83%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
11.10
|
26,600
|
|
|
4/17/2026
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
9,400
|
|
|
4/16/2026
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
15,000
|
|
|
4/15/2026
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
3,700
|
|
|
4/14/2026
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
24,300
|
|
|
4/13/2026
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.60
|
10.80
|
14,400
|
|
|
4/10/2026
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
14,800
|
|
|
4/9/2026
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.60
|
10.70
|
17,200
|
|
|
4/8/2026
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
52,400
|
|
|
4/7/2026
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.60
|
10.50
|
91,300
|
|
|
4/6/2026
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.80
|
10.70
|
14,500
|
|
|
4/3/2026
|
-0.30 / -2.70%
|
11.10
|
11.20
|
10.70
|
10.80
|
10.80
|
10.80
|
79,600
|
|
|
4/2/2026
|
+0.10 / +0.89%
|
11.20
|
11.30
|
10.90
|
11.30
|
11.10
|
11.30
|
10,900
|
|
|
4/1/2026
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
11.20
|
18,100
|
|
|
3/31/2026
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.30
|
11.10
|
49,100
|
|
|
3/30/2026
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
31,800
|
|
|
3/27/2026
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.60
|
11.80
|
46,000
|
|
|
3/26/2026
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
18,600
|
|
|
3/25/2026
|
+0.20 / +1.72%
|
11.60
|
12.10
|
11.50
|
11.80
|
11.80
|
11.80
|
79,900
|
|
|
3/24/2026
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
31,500
|
|
|
3/23/2026
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.30
|
11.40
|
11.60
|
11.40
|
76,700
|
|
|
3/20/2026
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.60
|
12.00
|
12.00
|
12.00
|
126,900
|
|
|
3/19/2026
|
+0.20 / +1.77%
|
11.50
|
11.90
|
11.40
|
11.50
|
11.70
|
11.50
|
95,700
|
|
|
3/18/2026
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.30
|
11.20
|
9,900
|
|
|
3/17/2026
|
-0.30 / -2.61%
|
11.50
|
11.60
|
11.10
|
11.20
|
11.40
|
11.20
|
43,600
|
|
|
3/16/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
11.50
|
22,800
|
|
|
3/13/2026
|
+0.90 / +8.33%
|
11.00
|
11.80
|
11.00
|
11.70
|
11.50
|
11.70
|
107,900
|
|
|
3/12/2026
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.80
|
11.00
|
23,900
|
|
|