|
Closing price on 12/11/2020
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
20.10 |
| Volume |
4,100 |
| Split-adjusted Price |
17.49 |
|
|
HAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2020
|
-3.50 / -14.83%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.49
|
4,100
|
|
|
12/10/2020
|
-4.10 / -14.80%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.53
|
2,400
|
|
|
12/9/2020
|
-4.10 / -14.86%
|
26.00
|
28.00
|
23.50
|
23.50
|
27.66
|
20.44
|
51,400
|
|
|
12/8/2020
|
-4.30 / -14.73%
|
27.00
|
29.00
|
24.90
|
24.90
|
27.64
|
21.66
|
147,000
|
|
|
12/7/2020
|
-1.00 / -3.51%
|
28.00
|
29.90
|
26.00
|
27.50
|
29.23
|
23.92
|
133,500
|
|
|
12/4/2020
|
+0.10 / +0.38%
|
26.00
|
29.80
|
26.00
|
26.50
|
28.51
|
23.05
|
125,000
|
|
|
12/3/2020
|
+2.10 / +8.79%
|
26.00
|
27.00
|
25.00
|
26.00
|
26.44
|
22.62
|
157,000
|
|
|
12/2/2020
|
+2.30 / +10.18%
|
25.90
|
25.90
|
20.50
|
24.90
|
23.94
|
21.66
|
127,700
|
|
|
12/1/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.00
|
23.00
|
22.55
|
20.01
|
254,200
|
|
|
11/30/2020
|
+1.70 / +7.98%
|
22.00
|
24.40
|
22.00
|
23.00
|
22.98
|
20.01
|
110,200
|
|
|
11/27/2020
|
+2.80 / +14.58%
|
20.00
|
22.00
|
20.00
|
22.00
|
21.26
|
19.14
|
192,900
|
|
|
11/26/2020
|
+1.90 / +10.50%
|
19.00
|
20.50
|
19.00
|
20.00
|
19.57
|
17.04
|
141,300
|
|
|
11/25/2020
|
+0.80 / +4.42%
|
19.90
|
19.90
|
18.10
|
18.90
|
18.13
|
16.11
|
117,300
|
|
|
11/24/2020
|
+1.10 / +6.15%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.08
|
16.19
|
27,300
|
|
|
11/23/2020
|
+2.30 / +14.56%
|
16.50
|
18.10
|
16.50
|
18.10
|
17.86
|
15.43
|
81,800
|
|
|
11/20/2020
|
+0.80 / +5.26%
|
16.00
|
16.00
|
15.20
|
16.00
|
15.81
|
13.64
|
25,900
|
|
|
11/19/2020
|
+1.40 / +9.59%
|
14.70
|
16.00
|
14.70
|
16.00
|
15.20
|
13.64
|
14,100
|
|
|
11/18/2020
|
+1.90 / +14.96%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.57
|
12.44
|
51,700
|
|
|
11/17/2020
|
+0.50 / +3.45%
|
12.40
|
15.00
|
12.40
|
15.00
|
12.69
|
12.78
|
900
|
|
|
11/16/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.36
|
6,800
|
|
|
11/13/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.36
|
4,200
|
|
|
11/12/2020
|
+1.40 / +10.69%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.49
|
12.36
|
12,800
|
|
|
11/11/2020
|
-0.90 / -6.25%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.09
|
11.50
|
11,000
|
|
|
11/10/2020
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.27
|
0
|
|
|
11/9/2020
|
+1.60 / +12.40%
|
12.80
|
14.50
|
12.80
|
14.50
|
14.35
|
12.36
|
13,200
|
|
|
11/6/2020
|
+0.20 / +1.56%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.85
|
11.08
|
6,800
|
|
|
11/5/2020
|
+0.80 / +6.67%
|
14.00
|
14.00
|
12.80
|
12.80
|
12.84
|
10.91
|
2,700
|
|
|
11/4/2020
|
-0.50 / -4.00%
|
13.50
|
13.50
|
12.00
|
12.00
|
12.83
|
10.23
|
1,800
|
|
|
11/3/2020
|
+1.50 / +13.64%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.25
|
10.65
|
9,700
|
|
|
11/2/2020
|
-1.00 / -8.33%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.37
|
100
|
|
|