|
Closing price on 8/26/2020
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.20 |
| Volume |
71,800 |
| Split-adjusted Price |
13.58 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.30
|
13.58
|
71,800
|
|
|
8/25/2020
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.46
|
13.73
|
79,200
|
|
|
8/24/2020
|
+0.40 / +2.22%
|
18.20
|
18.50
|
18.00
|
18.40
|
18.28
|
13.65
|
243,500
|
|
|
8/21/2020
|
+0.10 / +0.55%
|
18.10
|
18.30
|
17.50
|
18.20
|
18.01
|
13.51
|
147,600
|
|
|
8/20/2020
|
-0.10 / -0.55%
|
18.10
|
18.40
|
17.80
|
18.10
|
18.08
|
13.43
|
117,000
|
|
|
8/19/2020
|
-0.20 / -1.09%
|
18.30
|
18.60
|
18.10
|
18.20
|
18.31
|
13.51
|
49,600
|
|
|
8/18/2020
|
+0.40 / +2.22%
|
18.00
|
18.70
|
18.00
|
18.40
|
18.35
|
13.65
|
266,400
|
|
|
8/17/2020
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.85
|
13.36
|
49,300
|
|
|
8/14/2020
|
+0.30 / +1.69%
|
17.70
|
18.30
|
17.70
|
18.00
|
18.10
|
13.36
|
114,705
|
|
|
8/13/2020
|
+0.20 / +1.14%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.58
|
13.13
|
112,800
|
|
|
8/12/2020
|
-0.30 / -1.69%
|
17.70
|
17.90
|
17.40
|
17.50
|
17.56
|
12.99
|
84,300
|
|
|
8/11/2020
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.73
|
13.21
|
41,400
|
|
|
8/10/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.90
|
13.28
|
44,700
|
|
|
8/7/2020
|
+0.10 / +0.56%
|
18.10
|
18.10
|
17.80
|
18.00
|
17.87
|
13.36
|
24,100
|
|
|
8/6/2020
|
-0.20 / -1.10%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.94
|
13.28
|
56,300
|
|
|
8/5/2020
|
+0.30 / +1.69%
|
17.80
|
18.10
|
17.70
|
18.10
|
17.83
|
13.43
|
76,000
|
|
|
8/4/2020
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.73
|
13.21
|
40,600
|
|
|
8/3/2020
|
+0.30 / +1.72%
|
17.50
|
17.80
|
17.40
|
17.70
|
17.58
|
13.13
|
40,800
|
|
|
7/31/2020
|
+0.30 / +1.75%
|
17.00
|
17.70
|
17.00
|
17.40
|
17.42
|
12.91
|
94,800
|
|
|
7/30/2020
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.93
|
12.69
|
135,600
|
|
|
7/29/2020
|
-0.80 / -4.52%
|
17.50
|
17.50
|
16.00
|
16.90
|
16.88
|
12.54
|
149,300
|
|
|
7/28/2020
|
+0.60 / +3.51%
|
17.00
|
17.80
|
17.00
|
17.70
|
17.49
|
13.13
|
93,400
|
|
|
7/27/2020
|
-0.90 / -5.00%
|
17.80
|
17.80
|
16.80
|
17.10
|
17.19
|
12.69
|
287,400
|
|
|
7/24/2020
|
-1.10 / -5.79%
|
18.90
|
18.90
|
17.20
|
17.90
|
18.00
|
13.28
|
345,400
|
|
|
7/23/2020
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.60
|
19.00
|
18.82
|
14.10
|
89,200
|
|
|
7/22/2020
|
+0.10 / +0.53%
|
18.90
|
19.20
|
18.80
|
18.90
|
18.96
|
14.03
|
69,400
|
|
|
7/21/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.73
|
13.95
|
81,800
|
|
|
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
|
|
|