|
Closing price on 8/8/2022
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
8,500 |
| Split-adjusted Price |
14.03 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.20
|
14.03
|
8,500
|
|
|
8/5/2022
|
+0.20 / +1.26%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
13.95
|
54,100
|
|
|
8/4/2022
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.90
|
13.77
|
75,200
|
|
|
8/3/2022
|
+0.10 / +0.63%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
13.95
|
19,200
|
|
|
8/2/2022
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.00
|
13.95
|
52,500
|
|
|
8/1/2022
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.00
|
13.77
|
41,900
|
|
|
7/29/2022
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
13.86
|
18,100
|
|
|
7/28/2022
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
13.86
|
14,900
|
|
|
7/27/2022
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.80
|
13.77
|
72,200
|
|
|
7/26/2022
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.90
|
16.00
|
16.00
|
13.86
|
23,900
|
|
|
7/25/2022
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
13.95
|
13,700
|
|
|
7/22/2022
|
-0.10 / -0.62%
|
15.00
|
16.20
|
15.00
|
16.10
|
16.10
|
13.95
|
28,600
|
|
|
7/21/2022
|
-0.10 / -0.62%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.20
|
13.95
|
27,800
|
|
|
7/20/2022
|
+0.20 / +1.25%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
14.03
|
34,600
|
|
|
7/19/2022
|
-0.30 / -1.74%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.80
|
13.94
|
54,100
|
|
|
7/18/2022
|
-0.10 / -0.58%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.20
|
14.11
|
51,100
|
|
|
7/15/2022
|
+1.30 / +7.83%
|
16.60
|
17.90
|
16.50
|
17.90
|
17.20
|
14.77
|
101,100
|
|
|
7/14/2022
|
+0.70 / +4.29%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.60
|
14.02
|
96,200
|
|
|
7/13/2022
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.30
|
13.36
|
177,300
|
|
|
7/12/2022
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.10
|
13.36
|
46,100
|
|
|
7/11/2022
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.60
|
15.90
|
15.90
|
13.12
|
19,800
|
|
|
7/8/2022
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
13.20
|
12,300
|
|
|
7/7/2022
|
+0.20 / +1.26%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
13.28
|
5,400
|
|
|
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
|
|
|