|
Closing price on 8/4/2021
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
14,500 |
| Split-adjusted Price |
14.19 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.10
|
14.19
|
14,500
|
|
|
8/3/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
14.11
|
10,800
|
|
|
8/2/2021
|
-0.10 / -0.58%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.10
|
14.11
|
11,000
|
|
|
7/30/2021
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.20
|
14.19
|
9,500
|
|
|
7/29/2021
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.20
|
14.27
|
14,000
|
|
|
7/28/2021
|
-0.10 / -0.58%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.20
|
14.11
|
11,100
|
|
|
7/27/2021
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.10
|
17.30
|
17.20
|
14.27
|
29,400
|
|
|
7/26/2021
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.20
|
14.19
|
10,800
|
|
|
7/23/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.30
|
17.40
|
17.50
|
14.35
|
46,100
|
|
|
7/22/2021
|
+0.80 / +4.73%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.40
|
14.60
|
88,700
|
|
|
7/21/2021
|
+0.30 / +1.80%
|
16.80
|
17.10
|
16.80
|
17.00
|
16.90
|
14.02
|
30,300
|
|
|
7/20/2021
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.70
|
13.86
|
23,600
|
|
|
7/19/2021
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
13.86
|
45,700
|
|
|
7/16/2021
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
16.90
|
16.90
|
13.94
|
47,400
|
|
|
7/15/2021
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.90
|
14.11
|
40,400
|
|
|
7/14/2021
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.20
|
14.11
|
27,000
|
|
|
7/13/2021
|
+0.30 / +1.76%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.30
|
14.27
|
25,700
|
|
|
7/12/2021
|
-0.30 / -1.74%
|
17.30
|
17.30
|
16.80
|
16.90
|
17.00
|
13.94
|
110,200
|
|
|
7/9/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.20
|
14.35
|
55,100
|
|
|
7/8/2021
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.41
|
14.27
|
34,600
|
|
|
7/7/2021
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.00
|
17.40
|
17.20
|
14.35
|
58,700
|
|
|
7/6/2021
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.50
|
14.35
|
49,800
|
|
|
7/5/2021
|
-0.30 / -1.68%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.60
|
14.52
|
86,000
|
|
|
7/2/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.90
|
14.77
|
53,600
|
|
|
7/1/2021
|
+0.20 / +1.12%
|
18.00
|
18.10
|
17.90
|
18.10
|
18.00
|
14.93
|
85,800
|
|
|
6/30/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
14.77
|
45,600
|
|
|
6/29/2021
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.00
|
17.90
|
14.85
|
61,600
|
|
|
6/28/2021
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.90
|
18.00
|
18.00
|
14.85
|
45,700
|
|
|
6/25/2021
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.90
|
18.10
|
18.10
|
14.93
|
67,300
|
|
|
6/24/2021
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.80
|
14.93
|
136,000
|
|
|