|
Closing price on 6/25/2024
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.50 |
| Volume |
139,600 |
| Split-adjusted Price |
15.13 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2024
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.70
|
15.13
|
139,600
|
|
|
6/24/2024
|
+0.40 / +2.63%
|
15.30
|
16.50
|
15.30
|
15.60
|
15.70
|
15.13
|
509,100
|
|
|
6/21/2024
|
+0.40 / +2.68%
|
15.00
|
15.60
|
14.90
|
15.30
|
15.20
|
14.84
|
197,800
|
|
|
6/20/2024
|
0.00 / 0.00%
|
14.90
|
17.00
|
14.80
|
14.80
|
14.90
|
14.35
|
35,700
|
|
|
6/19/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.80
|
14.35
|
36,100
|
|
|
6/18/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.80
|
14.45
|
12,600
|
|
|
6/17/2024
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
14.45
|
1,100
|
|
|
6/14/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
14.55
|
14,000
|
|
|
6/13/2024
|
-0.10 / -0.68%
|
14.90
|
15.20
|
14.70
|
14.70
|
15.00
|
14.26
|
41,600
|
|
|
6/12/2024
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.60
|
14.90
|
14.80
|
14.45
|
44,400
|
|
|
6/11/2024
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.10
|
14.55
|
24,500
|
|
|
6/10/2024
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
14.55
|
17,000
|
|
|
6/7/2024
|
-0.20 / -1.32%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.10
|
14.55
|
12,000
|
|
|
6/6/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.20
|
14.93
|
3,200
|
|
|
6/5/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.40
|
15.03
|
7,500
|
|
|
6/4/2024
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.50
|
15.03
|
6,800
|
|
|
6/3/2024
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
14.84
|
49,600
|
|
|
5/31/2024
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
14.84
|
30,500
|
|
|
5/30/2024
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
14.64
|
32,200
|
|
|
5/29/2024
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.20
|
14.84
|
15,200
|
|
|
5/28/2024
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.10
|
14.74
|
4,100
|
|
|
5/27/2024
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
14.74
|
9,500
|
|
|
5/24/2024
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
14.64
|
7,000
|
|
|
5/23/2024
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.10
|
14.84
|
9,600
|
|
|
5/22/2024
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.20
|
14.93
|
4,100
|
|
|
5/21/2024
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
14.74
|
23,500
|
|
|
5/20/2024
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.20
|
14.84
|
17,200
|
|
|
5/17/2024
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.30
|
15.03
|
5,200
|
|
|
5/16/2024
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.20
|
14.74
|
24,700
|
|
|
5/15/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.30
|
14.74
|
10,000
|
|
|