|
Closing price on 6/14/2018
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
9,100 |
| Split-adjusted Price |
6.54 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2018
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.54
|
9,100
|
|
|
6/13/2018
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.66
|
2,100
|
|
|
6/12/2018
|
+0.60 / +5.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.79
|
2,700
|
|
|
6/11/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.41
|
0
|
|
|
6/8/2018
|
-0.80 / -7.34%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.10
|
6.41
|
40,300
|
|
|
6/7/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.92
|
0
|
|
|
6/6/2018
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.92
|
1,000
|
|
|
6/5/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.66
|
0
|
|
|
6/4/2018
|
-0.30 / -2.78%
|
9.30
|
10.50
|
9.30
|
10.50
|
10.48
|
6.66
|
20,300
|
|
|
6/1/2018
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.85
|
2,000
|
|
|
5/31/2018
|
+0.50 / +4.81%
|
10.10
|
11.00
|
10.10
|
10.90
|
10.72
|
6.92
|
15,000
|
|
|
5/30/2018
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.54
|
100
|
|
|
5/29/2018
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.85
|
200
|
|
|
5/28/2018
|
+0.20 / +1.89%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.24
|
6.79
|
4,500
|
|
|
5/25/2018
|
-0.40 / -3.67%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.59
|
6.60
|
16,100
|
|
|
5/24/2018
|
+0.50 / +4.81%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.87
|
6.85
|
8,500
|
|
|
5/23/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.54
|
700
|
|
|
5/22/2018
|
-0.40 / -3.70%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.23
|
6.54
|
3,700
|
|
|
5/21/2018
|
+0.30 / +2.86%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.64
|
6.79
|
9,900
|
|
|
5/18/2018
|
0.00 / 0.00%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.52
|
6.91
|
500
|
|
|
5/17/2018
|
+0.50 / +4.76%
|
10.90
|
11.00
|
10.50
|
11.00
|
10.51
|
6.91
|
10,200
|
|
|
5/16/2018
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.30
|
6.60
|
38,000
|
|
|
5/15/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.91
|
0
|
|
|
5/14/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.91
|
2,000
|
|
|
5/11/2018
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.91
|
1,400
|
|
|
5/10/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.10
|
0
|
|
|
5/9/2018
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.10
|
100
|
|
|
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
|
|
|