|
Closing price on 5/8/2018
|
|
| Open |
10.60 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
18,100 |
| Split-adjusted Price |
6.91 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2018
|
-0.20 / -1.79%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.62
|
6.91
|
18,100
|
|
|
5/7/2018
|
-0.30 / -2.61%
|
10.70
|
11.20
|
10.70
|
11.20
|
10.83
|
7.04
|
400
|
|
|
5/4/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.23
|
0
|
|
|
5/3/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.23
|
100
|
|
|
5/2/2018
|
0.00 / 0.00%
|
10.60
|
11.50
|
10.60
|
11.50
|
10.64
|
7.23
|
2,198
|
|
|
4/27/2018
|
-0.10 / -0.83%
|
11.40
|
12.50
|
10.40
|
11.90
|
11.47
|
7.48
|
45,700
|
|
|
4/26/2018
|
+1.50 / +14.29%
|
11.30
|
12.00
|
11.20
|
12.00
|
11.83
|
7.54
|
7,800
|
|
|
4/24/2018
|
-0.10 / -0.88%
|
9.70
|
11.30
|
9.70
|
11.30
|
10.50
|
7.10
|
4,000
|
|
|
4/23/2018
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.16
|
100
|
|
|
4/20/2018
|
-0.40 / -3.54%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.72
|
0
|
|
|
4/19/2018
|
+0.40 / +3.67%
|
10.90
|
11.30
|
10.90
|
11.30
|
10.90
|
6.97
|
10,100
|
|
|
4/18/2018
|
-0.10 / -0.91%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.86
|
6.72
|
3,300
|
|
|
4/17/2018
|
+0.20 / +1.85%
|
13.10
|
13.10
|
11.00
|
11.00
|
12.29
|
6.79
|
1,300
|
|
|
4/16/2018
|
-0.70 / -6.09%
|
11.40
|
11.40
|
10.80
|
10.80
|
11.36
|
6.66
|
14,500
|
|
|
4/13/2018
|
+0.20 / +1.77%
|
10.60
|
11.50
|
10.60
|
11.50
|
11.49
|
7.09
|
112,000
|
|
|
4/12/2018
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.97
|
4,200
|
|
|
4/11/2018
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.91
|
700
|
|
|
4/10/2018
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.48
|
7.09
|
22,000
|
|
|
4/9/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.79
|
0
|
|
|
4/6/2018
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.80
|
11.20
|
10.99
|
6.91
|
32,600
|
|
|
4/5/2018
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.79
|
800
|
|
|
4/4/2018
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.69
|
6.60
|
1,100
|
|
|
4/3/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.66
|
0
|
|
|
4/2/2018
|
-1.70 / -13.60%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.84
|
6.66
|
1,000
|
|
|
3/30/2018
|
+1.70 / +14.29%
|
11.90
|
13.60
|
11.70
|
13.60
|
12.46
|
8.39
|
17,700
|
|
|
3/29/2018
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.34
|
2,000
|
|
|
3/28/2018
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.09
|
2,000
|
|
|
3/27/2018
|
-0.10 / -0.88%
|
10.30
|
11.20
|
10.20
|
11.20
|
10.31
|
6.91
|
5,600
|
|
|
3/26/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.97
|
0
|
|
|
3/23/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.97
|
0
|
|
|