|
Closing price on 5/25/2022
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
16,600 |
| Split-adjusted Price |
14.02 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.30 / +1.80%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.90
|
14.02
|
16,600
|
|
|
5/24/2022
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.70
|
13.78
|
6,400
|
|
|
5/23/2022
|
-0.30 / -1.79%
|
17.60
|
17.60
|
16.50
|
16.50
|
16.70
|
13.61
|
7,600
|
|
|
5/20/2022
|
+0.20 / +1.20%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.80
|
13.86
|
10,700
|
|
|
5/19/2022
|
-0.10 / -0.60%
|
16.20
|
16.80
|
16.20
|
16.60
|
16.60
|
13.69
|
18,500
|
|
|
5/18/2022
|
+0.50 / +3.09%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
13.78
|
5,900
|
|
|
5/17/2022
|
+0.60 / +3.70%
|
16.40
|
16.80
|
16.00
|
16.80
|
16.20
|
13.86
|
28,900
|
|
|
5/16/2022
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.00
|
16.20
|
16.20
|
13.36
|
12,500
|
|
|
5/13/2022
|
-1.00 / -5.81%
|
17.20
|
17.20
|
15.90
|
16.20
|
16.20
|
13.36
|
107,600
|
|
|
5/12/2022
|
-0.40 / -2.30%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.20
|
14.02
|
36,900
|
|
|
5/11/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.30
|
17.50
|
17.40
|
14.44
|
19,200
|
|
|
5/10/2022
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.30
|
17.60
|
17.50
|
14.52
|
18,800
|
|
|
5/9/2022
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.60
|
14.44
|
51,000
|
|
|
5/6/2022
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.90
|
18.00
|
18.00
|
14.85
|
16,000
|
|
|
5/5/2022
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.10
|
15.01
|
42,500
|
|
|
5/4/2022
|
+0.10 / +0.56%
|
18.30
|
18.50
|
18.00
|
18.00
|
18.20
|
14.85
|
63,700
|
|
|
4/29/2022
|
+0.20 / +1.12%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.90
|
14.85
|
23,600
|
|
|
4/28/2022
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.80
|
14.68
|
18,700
|
|
|
4/27/2022
|
+0.10 / +0.57%
|
17.60
|
18.30
|
17.30
|
17.60
|
17.60
|
14.52
|
17,600
|
|
|
4/26/2022
|
-0.10 / -0.56%
|
17.30
|
17.80
|
17.20
|
17.60
|
17.50
|
14.52
|
57,500
|
|
|
4/25/2022
|
-0.80 / -4.40%
|
18.30
|
18.30
|
17.10
|
17.40
|
17.70
|
14.35
|
85,200
|
|
|
4/22/2022
|
+0.20 / +1.10%
|
18.10
|
18.40
|
17.80
|
18.30
|
18.20
|
15.10
|
66,900
|
|
|
4/21/2022
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.10
|
15.01
|
94,700
|
|
|
4/20/2022
|
-0.50 / -2.67%
|
18.50
|
18.70
|
18.20
|
18.20
|
18.40
|
15.01
|
153,000
|
|
|
4/19/2022
|
-0.40 / -2.11%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.70
|
15.34
|
66,600
|
|
|
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
|
|
|