|
Closing price on 5/24/2024
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
15.10 |
| Volume |
7,000 |
| Split-adjusted Price |
14.64 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2024
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
14.64
|
7,000
|
|
|
5/23/2024
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.10
|
14.84
|
9,600
|
|
|
5/22/2024
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.20
|
14.93
|
4,100
|
|
|
5/21/2024
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
14.74
|
23,500
|
|
|
5/20/2024
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.20
|
14.84
|
17,200
|
|
|
5/17/2024
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.30
|
15.03
|
5,200
|
|
|
5/16/2024
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.20
|
14.74
|
24,700
|
|
|
5/15/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.30
|
14.74
|
10,000
|
|
|
5/14/2024
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.20
|
14.93
|
17,600
|
|
|
5/13/2024
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.40
|
15.03
|
47,400
|
|
|
5/10/2024
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.40
|
15.03
|
33,300
|
|
|
5/9/2024
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.60
|
15.03
|
17,400
|
|
|
5/8/2024
|
+0.30 / +1.96%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.50
|
15.13
|
36,000
|
|
|
5/7/2024
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.10
|
15.40
|
15.30
|
14.93
|
33,600
|
|
|
5/6/2024
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.20
|
14.74
|
31,400
|
|
|
5/3/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.20
|
14.64
|
10,800
|
|
|
5/2/2024
|
+0.80 / +5.52%
|
14.20
|
15.50
|
14.10
|
15.30
|
15.10
|
14.84
|
97,700
|
|
|
4/26/2024
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.50
|
13.87
|
6,500
|
|
|
4/25/2024
|
-0.30 / -2.04%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.40
|
13.96
|
10,000
|
|
|
4/24/2024
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.70
|
14.16
|
12,100
|
|
|
4/23/2024
|
+0.20 / +1.39%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.70
|
14.16
|
22,400
|
|
|
4/22/2024
|
0.00 / 0.00%
|
14.20
|
15.20
|
14.20
|
14.40
|
14.40
|
13.96
|
15,000
|
|
|
4/19/2024
|
-0.30 / -2.07%
|
14.50
|
14.90
|
14.10
|
14.20
|
14.40
|
13.77
|
24,200
|
|
|
4/17/2024
|
+0.50 / +3.60%
|
15.30
|
15.30
|
14.30
|
14.40
|
14.50
|
13.96
|
41,100
|
|
|
4/16/2024
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.90
|
13.58
|
9,400
|
|
|
4/15/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
13.67
|
8,200
|
|
|
4/12/2024
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.10
|
13.87
|
5,600
|
|
|
4/11/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
13.87
|
2,800
|
|
|
4/10/2024
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
13.87
|
9,300
|
|
|
4/9/2024
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.40
|
13.96
|
11,100
|
|
|