|
Closing price on 8/9/2019
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
96,600 |
| Split-adjusted Price |
9.97 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
-0.20 / -1.33%
|
14.70
|
15.00
|
14.50
|
14.80
|
14.80
|
9.97
|
96,600
|
|
|
8/8/2019
|
-0.40 / -2.60%
|
15.60
|
15.90
|
15.00
|
15.00
|
15.49
|
10.10
|
176,600
|
|
|
8/7/2019
|
+0.90 / +6.21%
|
14.50
|
16.00
|
14.50
|
15.40
|
15.45
|
10.37
|
318,100
|
|
|
8/6/2019
|
+0.50 / +3.57%
|
13.70
|
14.80
|
13.70
|
14.50
|
14.49
|
9.77
|
275,700
|
|
|
8/5/2019
|
+0.20 / +1.45%
|
13.80
|
14.10
|
13.60
|
14.00
|
13.71
|
9.43
|
122,900
|
|
|
8/2/2019
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.84
|
9.29
|
33,800
|
|
|
8/1/2019
|
+0.80 / +6.06%
|
13.50
|
14.10
|
13.50
|
14.00
|
13.90
|
9.43
|
44,700
|
|
|
7/31/2019
|
+0.20 / +1.54%
|
13.00
|
13.50
|
12.50
|
13.20
|
13.07
|
8.89
|
60,400
|
|
|
7/30/2019
|
-0.90 / -6.47%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.16
|
8.76
|
58,600
|
|
|
7/29/2019
|
-0.10 / -0.71%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.61
|
9.36
|
11,300
|
|
|
7/26/2019
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.80
|
14.00
|
14.00
|
9.43
|
110,600
|
|
|
7/25/2019
|
-0.50 / -3.36%
|
14.90
|
14.90
|
14.00
|
14.40
|
14.36
|
9.70
|
172,300
|
|
|
7/24/2019
|
-0.10 / -0.67%
|
14.60
|
15.20
|
14.60
|
14.90
|
14.98
|
10.03
|
108,900
|
|
|
7/23/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.99
|
10.10
|
53,100
|
|
|
7/22/2019
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.89
|
10.10
|
128,400
|
|
|
7/19/2019
|
-0.20 / -1.33%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.82
|
9.97
|
125,200
|
|
|
7/18/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.40
|
15.00
|
14.72
|
10.10
|
130,500
|
|
|
7/17/2019
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.93
|
10.10
|
217,400
|
|
|
7/16/2019
|
+0.10 / +0.68%
|
16.00
|
16.00
|
14.50
|
14.80
|
15.00
|
9.97
|
561,000
|
|
|
7/15/2019
|
+0.10 / +0.68%
|
16.00
|
16.00
|
14.60
|
14.70
|
14.96
|
9.90
|
201,000
|
|
|
7/12/2019
|
+1.50 / +11.28%
|
13.40
|
14.80
|
13.40
|
14.80
|
14.64
|
9.97
|
1,090,400
|
|
|
7/11/2019
|
+0.70 / +5.56%
|
13.00
|
13.30
|
12.60
|
13.30
|
12.88
|
8.96
|
135,200
|
|
|
7/10/2019
|
-0.50 / -3.82%
|
13.20
|
13.20
|
12.50
|
12.60
|
12.68
|
8.49
|
157,400
|
|
|
7/9/2019
|
+0.90 / +7.38%
|
12.70
|
13.60
|
12.70
|
13.10
|
13.20
|
8.82
|
220,100
|
|
|
7/8/2019
|
+0.10 / +0.83%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.20
|
8.22
|
522,900
|
|
|
7/5/2019
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
8.15
|
697,600
|
|
|
7/4/2019
|
0.00 / 0.00%
|
11.30
|
12.20
|
11.20
|
12.20
|
12.01
|
8.22
|
82,000
|
|
|
7/3/2019
|
-0.10 / -0.81%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
8.22
|
6,100
|
|
|
7/2/2019
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.42
|
8.28
|
91,800
|
|
|
7/1/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.42
|
500
|
|
|