|
Closing price on 9/26/2022
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
22,500 |
| Split-adjusted Price |
13.54 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.30 / -1.84%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
13.54
|
22,500
|
|
|
9/23/2022
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
13.79
|
7,700
|
|
|
9/22/2022
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
13.88
|
8,700
|
|
|
9/21/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
13.71
|
10,900
|
|
|
9/20/2022
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.10
|
16.20
|
16.20
|
13.71
|
7,800
|
|
|
9/19/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.10
|
13.79
|
9,600
|
|
|
9/16/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
13.79
|
12,700
|
|
|
9/15/2022
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
13.79
|
8,700
|
|
|
9/14/2022
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.40
|
13.79
|
21,600
|
|
|
9/13/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
13.88
|
6,400
|
|
|
9/12/2022
|
+0.20 / +1.23%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.40
|
13.96
|
34,800
|
|
|
9/9/2022
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.30
|
13.79
|
32,900
|
|
|
9/8/2022
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.20
|
13.62
|
26,100
|
|
|
9/7/2022
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.20
|
13.71
|
14,600
|
|
|
9/6/2022
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.40
|
16.40
|
13.88
|
57,200
|
|
|
9/5/2022
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.40
|
13.88
|
45,300
|
|
|
8/31/2022
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.30
|
13.88
|
52,800
|
|
|
8/30/2022
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.20
|
13.71
|
33,400
|
|
|
8/29/2022
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
13.71
|
37,300
|
|
|
8/26/2022
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.20
|
13.71
|
60,800
|
|
|
8/25/2022
|
+0.40 / +2.50%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.30
|
13.88
|
69,800
|
|
|
8/24/2022
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
13.54
|
19,500
|
|
|
8/23/2022
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.90
|
13.37
|
82,200
|
|
|
8/22/2022
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
13.54
|
45,200
|
|
|
8/19/2022
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
13.62
|
5,900
|
|
|
8/18/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.30
|
13.71
|
14,800
|
|
|
8/17/2022
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.20
|
13.62
|
102,800
|
|
|
8/16/2022
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
13.62
|
28,700
|
|
|
8/15/2022
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.00
|
13.71
|
25,700
|
|
|
8/12/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.10
|
13.71
|
4,200
|
|
|