|
Closing price on 6/24/2022
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
22,200 |
| Split-adjusted Price |
13.20 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2022
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.70
|
16.00
|
15.90
|
13.20
|
22,200
|
|
|
6/23/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.10
|
13.20
|
27,000
|
|
|
6/22/2022
|
-0.30 / -1.86%
|
16.20
|
16.40
|
15.70
|
15.80
|
16.00
|
13.03
|
54,100
|
|
|
6/21/2022
|
-0.50 / -3.03%
|
16.10
|
16.30
|
15.90
|
16.00
|
16.10
|
13.20
|
61,100
|
|
|
6/20/2022
|
-0.30 / -1.80%
|
16.60
|
16.80
|
16.30
|
16.40
|
16.50
|
13.53
|
45,500
|
|
|
6/17/2022
|
-0.50 / -2.92%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
13.69
|
30,700
|
|
|
6/16/2022
|
+0.20 / +1.20%
|
16.80
|
17.30
|
16.70
|
16.90
|
17.10
|
13.94
|
76,800
|
|
|
6/15/2022
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.60
|
16.60
|
16.70
|
13.69
|
42,300
|
|
|
6/14/2022
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.70
|
16.60
|
13.78
|
50,200
|
|
|
6/13/2022
|
-0.50 / -2.92%
|
16.90
|
17.00
|
16.20
|
16.60
|
16.70
|
13.69
|
36,800
|
|
|
6/10/2022
|
-0.30 / -1.74%
|
17.20
|
17.30
|
16.90
|
16.90
|
17.10
|
13.94
|
24,900
|
|
|
6/9/2022
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.20
|
14.19
|
59,500
|
|
|
6/8/2022
|
+0.50 / +2.98%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.30
|
14.27
|
60,400
|
|
|
6/7/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.80
|
14.02
|
22,300
|
|
|
6/6/2022
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.80
|
16.80
|
17.00
|
13.86
|
23,400
|
|
|
6/3/2022
|
-0.10 / -0.59%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.70
|
13.86
|
14,400
|
|
|
6/2/2022
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.90
|
13.94
|
31,900
|
|
|
6/1/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.90
|
14.02
|
32,100
|
|
|
5/31/2022
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
17.00
|
13.94
|
18,600
|
|
|
5/30/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
14.02
|
17,100
|
|
|
5/27/2022
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.00
|
14.19
|
11,500
|
|
|
5/26/2022
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.00
|
14.11
|
3,500
|
|
|
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
|
|
|