Closing price on 9/11/2019
|
|
Open |
13.60 |
High |
14.20 |
Low |
13.60 |
Volume |
33,100 |
Split-adjusted Price |
9.56 |
|
|
HND Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2019
|
0.00 / 0.00%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.13
|
9.56
|
33,100
|
|
9/10/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.17
|
9.56
|
68,300
|
|
9/9/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.22
|
9.56
|
30,200
|
|
9/6/2019
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.10
|
14.23
|
9.50
|
22,700
|
|
9/5/2019
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.20
|
14.28
|
9.56
|
58,100
|
|
9/4/2019
|
-0.30 / -2.07%
|
14.30
|
14.50
|
14.10
|
14.20
|
14.28
|
9.56
|
44,500
|
|
9/3/2019
|
-0.40 / -2.68%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.50
|
9.77
|
166,800
|
|
8/30/2019
|
+0.30 / +2.05%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.86
|
10.03
|
19,000
|
|
8/29/2019
|
+0.20 / +1.39%
|
14.30
|
14.60
|
14.10
|
14.60
|
14.46
|
9.83
|
127,400
|
|
8/28/2019
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.79
|
9.70
|
46,200
|
|
8/27/2019
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.91
|
10.10
|
62,700
|
|
8/26/2019
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.80
|
14.90
|
15.04
|
10.03
|
23,900
|
|
8/23/2019
|
-0.30 / -1.96%
|
15.00
|
15.30
|
14.80
|
15.00
|
15.08
|
10.10
|
152,100
|
|
8/22/2019
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.70
|
15.30
|
15.07
|
10.30
|
90,600
|
|
8/21/2019
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.29
|
10.30
|
51,800
|
|
8/20/2019
|
-0.30 / -1.91%
|
16.00
|
16.00
|
15.30
|
15.40
|
15.51
|
10.37
|
98,800
|
|
8/19/2019
|
+0.90 / +6.08%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.37
|
10.57
|
366,300
|
|
8/16/2019
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.79
|
9.90
|
55,000
|
|
8/15/2019
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.40
|
14.70
|
14.68
|
9.90
|
33,300
|
|
8/14/2019
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.40
|
14.80
|
14.64
|
9.97
|
38,400
|
|
8/13/2019
|
+0.20 / +1.38%
|
14.60
|
14.80
|
14.30
|
14.70
|
14.52
|
9.90
|
113,300
|
|
8/12/2019
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.10
|
14.50
|
14.50
|
9.77
|
120,300
|
|
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
|
|
|