|
Closing price on 7/6/2022
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
18,400 |
| Split-adjusted Price |
13.03 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2022
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.90
|
13.03
|
18,400
|
|
|
7/5/2022
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
13.20
|
14,000
|
|
|
7/4/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
13.28
|
15,600
|
|
|
7/1/2022
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
13.28
|
5,000
|
|
|
6/30/2022
|
-0.30 / -1.84%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.30
|
13.20
|
13,900
|
|
|
6/29/2022
|
-0.20 / -1.22%
|
16.10
|
16.40
|
16.10
|
16.20
|
16.30
|
13.36
|
29,600
|
|
|
6/28/2022
|
+0.30 / +1.88%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.40
|
13.45
|
22,300
|
|
|
6/27/2022
|
+0.20 / +1.26%
|
16.00
|
16.30
|
15.80
|
16.10
|
16.00
|
13.28
|
7,500
|
|
|
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
|
|
|