|
Closing price on 5/12/2020
|
|
| Open |
17.30 |
| High |
18.80 |
| Low |
17.20 |
| Volume |
637,600 |
| Split-adjusted Price |
12.92 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2020
|
+1.10 / +6.32%
|
17.30
|
18.80
|
17.20
|
18.50
|
18.18
|
12.92
|
637,600
|
|
|
5/11/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.40
|
17.32
|
12.15
|
106,800
|
|
|
5/8/2020
|
-0.20 / -1.14%
|
17.50
|
17.80
|
17.20
|
17.40
|
17.37
|
12.15
|
158,100
|
|
|
5/7/2020
|
+0.40 / +2.33%
|
17.10
|
17.80
|
16.90
|
17.60
|
17.40
|
12.29
|
186,000
|
|
|
5/6/2020
|
+0.10 / +0.58%
|
17.50
|
17.50
|
16.90
|
17.20
|
17.13
|
12.01
|
119,400
|
|
|
5/5/2020
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.60
|
17.10
|
16.92
|
11.94
|
171,100
|
|
|
5/4/2020
|
-0.70 / -4.00%
|
17.50
|
17.60
|
16.50
|
16.80
|
17.09
|
11.73
|
320,900
|
|
|
4/29/2020
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.50
|
12.15
|
160,600
|
|
|
4/28/2020
|
-0.20 / -1.12%
|
17.30
|
17.80
|
17.30
|
17.60
|
17.54
|
12.29
|
224,800
|
|
|
4/27/2020
|
+0.50 / +2.89%
|
18.20
|
18.30
|
17.60
|
17.80
|
17.93
|
12.43
|
341,300
|
|
|
4/24/2020
|
+1.30 / +7.98%
|
16.20
|
18.00
|
16.00
|
17.60
|
17.34
|
12.29
|
654,100
|
|
|
4/23/2020
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.21
|
11.38
|
221,600
|
|
|
4/22/2020
|
+0.30 / +1.86%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.15
|
11.45
|
186,000
|
|
|
4/21/2020
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.22
|
11.24
|
260,800
|
|
|
4/20/2020
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.82
|
11.73
|
228,900
|
|
|
4/17/2020
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.66
|
11.73
|
342,300
|
|
|
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
|
|
|