|
Closing price on 7/25/2018
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
100 |
| Split-adjusted Price |
6.60 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2018
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.60
|
100
|
|
|
7/24/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.66
|
0
|
|
|
7/23/2018
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.48
|
6.66
|
2,900
|
|
|
7/20/2018
|
-0.40 / -3.85%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.02
|
6.34
|
2,300
|
|
|
7/19/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.60
|
100
|
|
|
7/18/2018
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.01
|
6.60
|
7,400
|
|
|
7/17/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.13
|
6.34
|
300
|
|
|
7/16/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.06
|
6.34
|
800
|
|
|
7/13/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.34
|
0
|
|
|
7/12/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.34
|
0
|
|
|
7/11/2018
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.34
|
1,700
|
|
|
7/10/2018
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.60
|
100
|
|
|
7/9/2018
|
-0.60 / -5.66%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.91
|
6.34
|
1,100
|
|
|
7/6/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.73
|
0
|
|
|
7/5/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.73
|
0
|
|
|
7/4/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.73
|
0
|
|
|
7/3/2018
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.73
|
100
|
|
|
7/2/2018
|
0.00 / 0.00%
|
10.00
|
10.70
|
9.80
|
10.70
|
9.83
|
6.79
|
25,700
|
|
|
6/29/2018
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.00
|
11.00
|
10.66
|
6.98
|
27,200
|
|
|
6/28/2018
|
+0.50 / +5.00%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.41
|
6.66
|
23,300
|
|
|
6/27/2018
|
+0.10 / +1.01%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.37
|
6.34
|
6,900
|
|
|
6/26/2018
|
+0.30 / +3.13%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.82
|
6.28
|
14,000
|
|
|
6/25/2018
|
-0.30 / -3.03%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.80
|
6.09
|
8,000
|
|
|
6/22/2018
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.28
|
100
|
|
|
6/21/2018
|
+1.30 / +14.77%
|
9.60
|
10.10
|
9.50
|
10.10
|
9.51
|
6.41
|
24,100
|
|
|
6/20/2018
|
-1.50 / -14.56%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.58
|
100
|
|
|
6/19/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.54
|
0
|
|
|
6/18/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.54
|
0
|
|
|
6/15/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.54
|
31,600
|
|
|
6/14/2018
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.54
|
9,100
|
|
|