|
Closing price on 6/10/2020
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
17.70 |
| Volume |
198,400 |
| Split-adjusted Price |
12.57 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2020
|
+0.10 / +0.56%
|
18.10
|
18.10
|
17.70
|
18.00
|
17.89
|
12.57
|
198,400
|
|
|
6/9/2020
|
-0.50 / -2.72%
|
18.40
|
18.40
|
17.90
|
17.90
|
18.04
|
12.50
|
337,300
|
|
|
6/8/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.40
|
18.40
|
12.85
|
165,900
|
|
|
6/5/2020
|
+0.20 / +1.10%
|
18.10
|
18.70
|
18.00
|
18.30
|
18.37
|
12.78
|
222,700
|
|
|
6/4/2020
|
+0.20 / +1.12%
|
17.90
|
18.10
|
17.70
|
18.10
|
17.85
|
12.64
|
194,400
|
|
|
6/3/2020
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.80
|
12.50
|
107,800
|
|
|
6/2/2020
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.70
|
17.80
|
17.87
|
12.43
|
80,100
|
|
|
6/1/2020
|
+0.10 / +0.56%
|
17.60
|
17.90
|
17.50
|
17.90
|
17.75
|
12.50
|
257,200
|
|
|
5/29/2020
|
-0.60 / -3.30%
|
18.10
|
18.30
|
17.50
|
17.60
|
17.84
|
12.29
|
407,900
|
|
|
5/28/2020
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.10
|
18.20
|
18.23
|
12.71
|
238,500
|
|
|
5/27/2020
|
-0.60 / -3.16%
|
19.00
|
19.30
|
18.30
|
18.40
|
18.70
|
12.85
|
168,985
|
|
|
5/26/2020
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.50
|
19.00
|
18.79
|
13.27
|
272,300
|
|
|
5/25/2020
|
+0.30 / +1.63%
|
18.50
|
19.00
|
18.30
|
18.70
|
18.56
|
13.06
|
122,600
|
|
|
5/22/2020
|
+0.10 / +0.54%
|
18.30
|
18.60
|
18.20
|
18.50
|
18.41
|
12.92
|
98,300
|
|
|
5/21/2020
|
+0.20 / +1.10%
|
18.00
|
18.60
|
17.90
|
18.40
|
18.36
|
12.85
|
121,200
|
|
|
5/20/2020
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.33
|
12.71
|
54,800
|
|
|
5/19/2020
|
-0.10 / -0.54%
|
18.80
|
19.00
|
18.10
|
18.50
|
18.54
|
12.92
|
302,800
|
|
|
5/18/2020
|
+0.60 / +3.33%
|
18.00
|
18.70
|
17.80
|
18.60
|
18.18
|
12.99
|
164,100
|
|
|
5/15/2020
|
-0.10 / -0.55%
|
18.00
|
18.40
|
17.80
|
18.10
|
17.98
|
12.64
|
254,100
|
|
|
5/14/2020
|
-0.30 / -1.62%
|
18.40
|
18.60
|
17.90
|
18.20
|
18.23
|
12.71
|
223,200
|
|
|
5/13/2020
|
0.00 / 0.00%
|
18.50
|
19.30
|
18.50
|
18.50
|
18.78
|
12.92
|
337,900
|
|
|
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
|
|
|