|
Closing price on 6/8/2023
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
95,500 |
| Split-adjusted Price |
13.29 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2023
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.80
|
13.29
|
95,500
|
|
|
6/7/2023
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.60
|
13.29
|
71,400
|
|
|
6/6/2023
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.50
|
13.12
|
107,600
|
|
|
6/5/2023
|
+0.50 / +3.31%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.50
|
13.20
|
34,500
|
|
|
6/2/2023
|
-0.40 / -2.60%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.10
|
12.69
|
41,700
|
|
|
6/1/2023
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.40
|
12.95
|
11,200
|
|
|
5/31/2023
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
13.03
|
5,700
|
|
|
5/30/2023
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
13.03
|
5,900
|
|
|
5/29/2023
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.30
|
13.12
|
11,000
|
|
|
5/26/2023
|
-0.20 / -1.31%
|
15.00
|
15.30
|
15.00
|
15.10
|
15.20
|
12.78
|
34,200
|
|
|
5/25/2023
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.30
|
12.69
|
5,100
|
|
|
5/24/2023
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.78
|
3,000
|
|
|
5/23/2023
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.10
|
12.78
|
42,700
|
|
|
5/22/2023
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
12.95
|
10,300
|
|
|
5/19/2023
|
+0.10 / +0.67%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.10
|
12.78
|
12,700
|
|
|
5/18/2023
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
12.78
|
7,641
|
|
|
5/17/2023
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
12.69
|
3,700
|
|
|
5/16/2023
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
12.69
|
12,500
|
|
|
5/15/2023
|
+0.10 / +0.67%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.20
|
12.78
|
2,400
|
|
|
5/12/2023
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.00
|
12.86
|
9,200
|
|
|
5/11/2023
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
12.69
|
10,300
|
|
|
5/10/2023
|
+0.30 / +2.04%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
12.69
|
17,900
|
|
|
5/9/2023
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.70
|
12.61
|
22,600
|
|
|
5/8/2023
|
+0.10 / +0.69%
|
14.50
|
14.90
|
14.50
|
14.60
|
14.70
|
12.35
|
12,400
|
|
|
5/5/2023
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
12.27
|
4,300
|
|
|
5/4/2023
|
0.00 / 0.00%
|
14.10
|
14.70
|
14.10
|
14.60
|
14.50
|
12.35
|
11,500
|
|
|
4/28/2023
|
+0.20 / +1.41%
|
14.70
|
14.90
|
14.40
|
14.40
|
14.60
|
12.19
|
4,500
|
|
|
4/27/2023
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
12.02
|
3,200
|
|
|
4/26/2023
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
12.10
|
10,700
|
|
|
4/25/2023
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.30
|
12.19
|
12,700
|
|
|