|
Closing price on 8/26/2022
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
60,800 |
| Split-adjusted Price |
13.71 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.20
|
13.71
|
60,800
|
|
|
8/25/2022
|
+0.40 / +2.50%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.30
|
13.88
|
69,800
|
|
|
8/24/2022
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
13.54
|
19,500
|
|
|
8/23/2022
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.90
|
13.37
|
82,200
|
|
|
8/22/2022
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
13.54
|
45,200
|
|
|
8/19/2022
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
13.62
|
5,900
|
|
|
8/18/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.30
|
13.71
|
14,800
|
|
|
8/17/2022
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.20
|
13.62
|
102,800
|
|
|
8/16/2022
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
13.62
|
28,700
|
|
|
8/15/2022
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.00
|
13.71
|
25,700
|
|
|
8/12/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.10
|
13.71
|
4,200
|
|
|
8/11/2022
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
13.71
|
12,600
|
|
|
8/10/2022
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.20
|
13.79
|
20,200
|
|
|
8/9/2022
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.20
|
13.71
|
27,600
|
|
|
8/8/2022
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.20
|
13.71
|
8,500
|
|
|
8/5/2022
|
+0.20 / +1.26%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
13.62
|
54,100
|
|
|
8/4/2022
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.90
|
13.45
|
75,200
|
|
|
8/3/2022
|
+0.10 / +0.63%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
13.62
|
19,200
|
|
|
8/2/2022
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.00
|
13.62
|
52,500
|
|
|
8/1/2022
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.00
|
13.45
|
41,900
|
|
|
7/29/2022
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
13.54
|
18,100
|
|
|
7/28/2022
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
13.54
|
14,900
|
|
|
7/27/2022
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.80
|
13.45
|
72,200
|
|
|
7/26/2022
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.90
|
16.00
|
16.00
|
13.54
|
23,900
|
|
|
7/25/2022
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
13.62
|
13,700
|
|
|
7/22/2022
|
-0.10 / -0.62%
|
15.00
|
16.20
|
15.00
|
16.10
|
16.10
|
13.62
|
28,600
|
|
|
7/21/2022
|
-0.10 / -0.62%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.20
|
13.62
|
27,800
|
|
|
7/20/2022
|
+0.20 / +1.25%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
13.71
|
34,600
|
|
|
7/19/2022
|
-0.30 / -1.74%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.80
|
13.62
|
54,100
|
|
|
7/18/2022
|
-0.10 / -0.58%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.20
|
13.78
|
51,100
|
|
|