|
Closing price on 8/8/2025
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
18,900 |
| Split-adjusted Price |
12.10 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.00
|
12.10
|
18,900
|
|
|
8/7/2025
|
-0.10 / -0.83%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
12.00
|
21,700
|
|
|
8/6/2025
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
12.10
|
27,900
|
|
|
8/5/2025
|
+0.20 / +1.68%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.00
|
12.10
|
159,600
|
|
|
8/4/2025
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.90
|
11.80
|
34,700
|
|
|
8/1/2025
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
12.00
|
11.80
|
25,600
|
|
|
7/31/2025
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
11.90
|
23,200
|
|
|
7/30/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.90
|
12.00
|
11.90
|
35,300
|
|
|
7/29/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.70
|
11.90
|
43,500
|
|
|
7/28/2025
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
50,800
|
|
|
7/25/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
9,100
|
|
|
7/24/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
25,400
|
|
|
7/23/2025
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
11.90
|
17,100
|
|
|
7/22/2025
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.80
|
11.90
|
16,900
|
|
|
7/21/2025
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
12.00
|
11.80
|
21,600
|
|
|
7/18/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
11.90
|
14,400
|
|
|
7/17/2025
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
22,300
|
|
|
7/16/2025
|
+0.10 / +0.84%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.00
|
12.00
|
27,000
|
|
|
7/15/2025
|
+0.30 / +2.56%
|
11.80
|
12.10
|
11.70
|
12.00
|
11.90
|
12.00
|
44,200
|
|
|
7/14/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
11.70
|
22,900
|
|
|
7/11/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8,200
|
|
|
7/10/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7,500
|
|
|
7/9/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
18,200
|
|
|
7/8/2025
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
11.70
|
29,900
|
|
|
7/7/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
11.70
|
11,500
|
|
|
7/4/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10,600
|
|
|
7/3/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
11.70
|
15,400
|
|
|
7/2/2025
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
10,000
|
|
|
7/1/2025
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.80
|
11.70
|
4,800
|
|
|
6/30/2025
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3,900
|
|
|