|
Closing price on 4/8/2021
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
10,200 |
| Split-adjusted Price |
12.79 |
|
|
HAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
-0.20 / -1.34%
|
14.80
|
15.00
|
14.00
|
14.70
|
14.67
|
12.79
|
10,200
|
|
|
4/7/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.70
|
15.00
|
14.89
|
13.05
|
15,700
|
|
|
4/6/2021
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.01
|
13.31
|
4,200
|
|
|
4/5/2021
|
-0.60 / -3.85%
|
15.50
|
15.50
|
14.90
|
15.00
|
15.00
|
13.05
|
2,400
|
|
|
4/2/2021
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.55
|
13.48
|
5,300
|
|
|
4/1/2021
|
+0.40 / +2.65%
|
15.40
|
15.70
|
15.10
|
15.50
|
15.45
|
13.48
|
22,600
|
|
|
3/31/2021
|
+0.80 / +5.48%
|
14.60
|
15.70
|
14.60
|
15.40
|
15.12
|
13.40
|
21,600
|
|
|
3/30/2021
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.63
|
12.79
|
16,700
|
|
|
3/29/2021
|
+0.60 / +4.20%
|
13.10
|
15.30
|
13.10
|
14.90
|
14.64
|
12.96
|
17,800
|
|
|
3/26/2021
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.34
|
12.35
|
22,100
|
|
|
3/25/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.10
|
14.70
|
14.52
|
12.79
|
8,300
|
|
|
3/24/2021
|
+0.10 / +0.69%
|
14.10
|
15.00
|
14.10
|
14.50
|
14.70
|
12.61
|
12,100
|
|
|
3/23/2021
|
-0.20 / -1.32%
|
15.30
|
15.30
|
12.90
|
14.90
|
14.35
|
12.96
|
21,500
|
|
|
3/22/2021
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.00
|
15.30
|
15.12
|
13.31
|
17,700
|
|
|
3/19/2021
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.37
|
13.22
|
11,900
|
|
|
3/18/2021
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.10
|
15.50
|
15.34
|
13.48
|
18,800
|
|
|
3/17/2021
|
-0.30 / -1.90%
|
15.40
|
15.90
|
14.80
|
15.50
|
15.32
|
13.48
|
14,700
|
|
|
3/16/2021
|
-0.50 / -3.14%
|
15.90
|
16.70
|
15.40
|
15.40
|
15.81
|
13.40
|
25,000
|
|
|
3/15/2021
|
+0.90 / +5.96%
|
15.50
|
16.20
|
15.10
|
16.00
|
15.93
|
13.92
|
37,053
|
|
|
3/12/2021
|
+0.20 / +1.32%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.06
|
13.40
|
7,600
|
|
|
3/11/2021
|
-0.20 / -1.31%
|
15.00
|
15.70
|
15.00
|
15.10
|
15.17
|
13.14
|
24,600
|
|
|
3/10/2021
|
-1.50 / -9.09%
|
16.40
|
16.40
|
15.00
|
15.00
|
15.30
|
13.05
|
49,400
|
|
|
3/9/2021
|
-0.70 / -4.12%
|
18.80
|
18.80
|
15.60
|
16.30
|
16.49
|
14.18
|
57,200
|
|
|
3/8/2021
|
+2.20 / +14.86%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.99
|
14.79
|
57,100
|
|
|
3/5/2021
|
+2.00 / +14.81%
|
13.80
|
15.50
|
13.70
|
15.50
|
14.80
|
13.48
|
113,100
|
|
|
3/4/2021
|
+0.40 / +2.99%
|
13.50
|
13.90
|
13.40
|
13.80
|
13.55
|
12.01
|
20,900
|
|
|
3/3/2021
|
+0.20 / +1.50%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.40
|
11.74
|
19,300
|
|
|
3/2/2021
|
+0.40 / +3.05%
|
13.50
|
13.50
|
12.90
|
13.50
|
13.29
|
11.74
|
13,000
|
|
|
3/1/2021
|
+0.70 / +5.60%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.09
|
11.48
|
23,800
|
|
|
2/26/2021
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.52
|
10.87
|
20,200
|
|
|