|
Closing price on 8/8/2023
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
43,100 |
| Split-adjusted Price |
13.54 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2023
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.20
|
13.54
|
43,100
|
|
|
8/7/2023
|
+0.50 / +3.42%
|
14.80
|
15.10
|
14.70
|
15.10
|
15.00
|
13.63
|
77,500
|
|
|
8/4/2023
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.60
|
13.27
|
12,600
|
|
|
8/3/2023
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.50
|
14.90
|
14.60
|
13.45
|
18,300
|
|
|
8/2/2023
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.20
|
14.90
|
14.90
|
13.45
|
11,400
|
|
|
8/1/2023
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.00
|
13.63
|
9,700
|
|
|
7/31/2023
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
13.54
|
21,400
|
|
|
7/28/2023
|
+0.10 / +0.67%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
13.63
|
36,000
|
|
|
7/27/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.50
|
13.54
|
45,700
|
|
|
7/26/2023
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.50
|
13.62
|
15,400
|
|
|
7/25/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.50
|
13.62
|
18,100
|
|
|
7/24/2023
|
+0.20 / +1.30%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
13.62
|
24,600
|
|
|
7/21/2023
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.40
|
13.54
|
17,100
|
|
|
7/20/2023
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.40
|
13.54
|
33,800
|
|
|
7/19/2023
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.50
|
13.54
|
15,500
|
|
|
7/18/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.60
|
13.54
|
7,200
|
|
|
7/17/2023
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.30
|
15.70
|
15.50
|
13.71
|
86,400
|
|
|
7/14/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.40
|
13.54
|
53,900
|
|
|
7/13/2023
|
-0.50 / -3.14%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.50
|
13.45
|
99,300
|
|
|
7/12/2023
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
13.89
|
14,200
|
|
|
7/11/2023
|
+0.30 / +1.92%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
13.89
|
37,700
|
|
|
7/10/2023
|
+0.30 / +1.94%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.60
|
13.80
|
59,700
|
|
|
7/7/2023
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.50
|
13.62
|
25,500
|
|
|
7/6/2023
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.70
|
13.62
|
47,200
|
|
|
7/5/2023
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
13.71
|
52,300
|
|
|
7/4/2023
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.70
|
13.80
|
32,600
|
|
|
7/3/2023
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
13.71
|
6,600
|
|
|
6/30/2023
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
13.71
|
7,200
|
|
|
6/29/2023
|
-0.20 / -1.25%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.90
|
13.80
|
23,000
|
|
|
6/28/2023
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.60
|
16.10
|
16.00
|
14.06
|
42,600
|
|
|