|
Closing price on 2/5/2021
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.30 |
| Volume |
7,400 |
| Split-adjusted Price |
11.66 |
|
|
HAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
-0.70 / -4.96%
|
14.20
|
14.20
|
13.30
|
13.40
|
13.43
|
11.66
|
7,400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
13.90
|
13.90
|
14.07
|
12.09
|
29,500
|
|
|
2/3/2021
|
+1.30 / +9.49%
|
13.70
|
15.70
|
13.70
|
15.00
|
13.90
|
13.05
|
22,100
|
|
|
2/2/2021
|
+0.20 / +1.48%
|
14.00
|
14.00
|
13.30
|
13.70
|
13.65
|
11.92
|
20,300
|
|
|
2/1/2021
|
+1.40 / +11.11%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.52
|
12.18
|
36,400
|
|
|
1/29/2021
|
+1.70 / +14.78%
|
11.50
|
13.20
|
11.50
|
13.20
|
12.64
|
11.48
|
8,000
|
|
|
1/28/2021
|
-0.20 / -1.52%
|
11.30
|
13.90
|
11.30
|
13.00
|
11.46
|
11.31
|
170,000
|
|
|
1/27/2021
|
-0.90 / -6.04%
|
15.00
|
15.00
|
12.80
|
14.00
|
13.24
|
12.18
|
41,200
|
|
|
1/26/2021
|
-2.20 / -12.79%
|
15.00
|
16.80
|
14.70
|
15.00
|
14.92
|
13.05
|
104,400
|
|
|
1/25/2021
|
0.00 / 0.00%
|
18.00
|
18.90
|
16.00
|
17.00
|
17.16
|
14.79
|
123,500
|
|
|
1/22/2021
|
+2.20 / +14.57%
|
16.50
|
17.30
|
16.00
|
17.30
|
17.02
|
15.05
|
204,100
|
|
|
1/21/2021
|
+2.00 / +14.81%
|
14.10
|
15.50
|
14.10
|
15.50
|
15.11
|
13.48
|
81,700
|
|
|
1/20/2021
|
+0.60 / +4.48%
|
13.50
|
14.20
|
13.00
|
14.00
|
13.51
|
12.18
|
89,600
|
|
|
1/19/2021
|
+1.40 / +11.57%
|
12.80
|
13.90
|
12.00
|
13.50
|
13.43
|
11.74
|
214,600
|
|
|
1/18/2021
|
+1.00 / +8.70%
|
11.40
|
12.50
|
11.40
|
12.50
|
12.10
|
10.87
|
98,600
|
|
|
1/15/2021
|
-0.20 / -1.72%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.49
|
9.92
|
20,900
|
|
|
1/14/2021
|
+0.10 / +0.86%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.62
|
10.18
|
15,300
|
|
|
1/13/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.59
|
10.00
|
61,600
|
|
|
1/12/2021
|
-0.30 / -2.50%
|
11.80
|
11.80
|
11.30
|
11.70
|
11.51
|
10.18
|
61,000
|
|
|
1/11/2021
|
+0.20 / +1.71%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.96
|
10.35
|
10,900
|
|
|
1/8/2021
|
+0.40 / +3.54%
|
11.30
|
11.90
|
11.30
|
11.70
|
11.72
|
10.18
|
20,100
|
|
|
1/7/2021
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.00
|
11.70
|
11.28
|
10.18
|
86,400
|
|
|
1/6/2021
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.82
|
10.27
|
19,000
|
|
|
1/5/2021
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
11.80
|
11.93
|
10.27
|
43,600
|
|
|
1/4/2021
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.50
|
12.00
|
11.83
|
10.44
|
12,900
|
|
|
12/31/2020
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.50
|
11.90
|
11.78
|
10.35
|
8,500
|
|
|
12/30/2020
|
-0.40 / -3.15%
|
12.00
|
12.60
|
12.00
|
12.30
|
12.03
|
10.70
|
33,200
|
|
|
12/29/2020
|
-1.00 / -7.58%
|
13.30
|
13.70
|
12.20
|
12.20
|
12.67
|
10.61
|
66,500
|
|
|
12/28/2020
|
+1.30 / +10.83%
|
13.60
|
13.70
|
12.20
|
13.30
|
13.21
|
11.57
|
41,700
|
|
|
12/25/2020
|
+1.60 / +14.81%
|
11.40
|
12.40
|
11.00
|
12.40
|
11.95
|
10.79
|
43,600
|
|
|