|
Closing price on 7/20/2020
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
18.70 |
| Volume |
71,400 |
| Split-adjusted Price |
13.95 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2020
|
-0.20 / -1.05%
|
19.40
|
19.40
|
18.70
|
18.80
|
19.03
|
13.95
|
71,400
|
|
|
7/17/2020
|
+0.60 / +3.19%
|
18.80
|
19.40
|
18.50
|
19.40
|
18.98
|
14.40
|
196,700
|
|
|
7/16/2020
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.70
|
18.80
|
18.84
|
13.95
|
190,000
|
|
|
7/15/2020
|
-0.30 / -1.55%
|
19.20
|
19.50
|
19.00
|
19.00
|
19.12
|
14.10
|
144,200
|
|
|
7/14/2020
|
+1.50 / +8.43%
|
18.00
|
19.30
|
18.00
|
19.30
|
18.79
|
14.32
|
906,200
|
|
|
7/13/2020
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.80
|
17.80
|
18.00
|
13.21
|
126,600
|
|
|
7/10/2020
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.92
|
13.36
|
90,300
|
|
|
7/9/2020
|
+0.20 / +1.12%
|
17.90
|
18.10
|
17.80
|
18.10
|
17.98
|
13.43
|
165,300
|
|
|
7/8/2020
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.50
|
17.90
|
17.80
|
13.28
|
78,600
|
|
|
7/7/2020
|
-0.20 / -1.11%
|
18.00
|
18.20
|
17.60
|
17.80
|
17.92
|
13.21
|
144,900
|
|
|
7/6/2020
|
+0.50 / +2.86%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.77
|
13.36
|
151,900
|
|
|
7/3/2020
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.47
|
12.99
|
42,400
|
|
|
7/2/2020
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.43
|
12.99
|
47,300
|
|
|
7/1/2020
|
+0.50 / +2.92%
|
17.10
|
17.60
|
17.00
|
17.60
|
17.31
|
13.06
|
64,100
|
|
|
6/30/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.90
|
17.10
|
17.01
|
12.69
|
121,100
|
|
|
6/29/2020
|
-0.70 / -3.93%
|
17.50
|
17.70
|
16.80
|
17.10
|
17.12
|
12.69
|
263,000
|
|
|
6/26/2020
|
-0.90 / -4.81%
|
18.00
|
18.40
|
17.60
|
17.80
|
17.77
|
13.21
|
136,300
|
|
|
6/25/2020
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.40
|
18.70
|
18.68
|
13.06
|
150,700
|
|
|
6/24/2020
|
-0.50 / -2.59%
|
19.40
|
19.40
|
18.80
|
18.80
|
18.91
|
13.13
|
127,700
|
|
|
6/23/2020
|
+0.90 / +4.89%
|
18.50
|
19.50
|
18.30
|
19.30
|
19.11
|
13.48
|
762,000
|
|
|
6/22/2020
|
+0.10 / +0.55%
|
18.50
|
18.50
|
18.20
|
18.40
|
18.35
|
12.85
|
90,000
|
|
|
6/19/2020
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.10
|
18.40
|
18.31
|
12.85
|
135,600
|
|
|
6/18/2020
|
+0.30 / +1.67%
|
18.00
|
18.60
|
18.00
|
18.30
|
18.20
|
12.78
|
142,900
|
|
|
6/17/2020
|
+0.20 / +1.12%
|
17.90
|
18.00
|
17.70
|
18.00
|
17.91
|
12.57
|
106,000
|
|
|
6/16/2020
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.60
|
17.80
|
17.74
|
12.43
|
71,900
|
|
|
6/15/2020
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.10
|
17.60
|
17.50
|
12.29
|
87,500
|
|
|
6/12/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.70
|
17.47
|
12.36
|
170,900
|
|
|
6/11/2020
|
-0.30 / -1.67%
|
17.80
|
18.40
|
17.60
|
17.70
|
18.00
|
12.36
|
388,600
|
|
|
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
|
|
|