|
Closing price on 5/25/2022
|
|
| Open |
11.60 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
1,300 |
| Split-adjusted Price |
10.35 |
|
|
HAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.70
|
10.35
|
1,300
|
|
|
5/24/2022
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.60
|
10.26
|
1,400
|
|
|
5/23/2022
|
-0.60 / -4.88%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.44
|
200
|
|
|
5/20/2022
|
-1.00 / -7.81%
|
12.80
|
12.80
|
11.80
|
11.80
|
12.30
|
10.53
|
3,900
|
|
|
5/19/2022
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.42
|
2,000
|
|
|
5/18/2022
|
+0.10 / +0.85%
|
12.50
|
13.00
|
11.90
|
11.90
|
12.30
|
10.62
|
5,300
|
|
|
5/17/2022
|
+0.80 / +6.84%
|
11.80
|
12.50
|
11.50
|
12.50
|
11.80
|
11.15
|
1,200
|
|
|
5/16/2022
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.70
|
10.35
|
2,600
|
|
|
5/13/2022
|
-0.70 / -5.74%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.60
|
10.26
|
1,600
|
|
|
5/12/2022
|
-0.40 / -3.23%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.20
|
10.71
|
2,600
|
|
|
5/11/2022
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
11.06
|
600
|
|
|
5/10/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.40
|
11.15
|
46,100
|
|
|
5/9/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.15
|
0
|
|
|
5/6/2022
|
-0.60 / -4.62%
|
12.00
|
13.00
|
12.00
|
12.40
|
12.50
|
11.06
|
21,300
|
|
|
5/5/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.60
|
0
|
|
|
5/4/2022
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.60
|
700
|
|
|
4/29/2022
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
11.24
|
1,100
|
|
|
4/28/2022
|
-0.30 / -2.24%
|
13.40
|
13.40
|
12.00
|
13.10
|
12.40
|
11.69
|
22,400
|
|
|
4/27/2022
|
+1.00 / +8.06%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.95
|
600
|
|
|
4/26/2022
|
+1.20 / +10.00%
|
11.00
|
13.20
|
11.00
|
13.20
|
12.40
|
11.78
|
7,600
|
|
|
4/25/2022
|
-0.80 / -6.25%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
10.71
|
700
|
|
|
4/22/2022
|
+1.50 / +12.82%
|
13.30
|
13.40
|
11.80
|
13.20
|
12.80
|
11.78
|
4,200
|
|
|
4/21/2022
|
+1.30 / +10.32%
|
12.00
|
14.00
|
11.20
|
13.90
|
11.70
|
12.40
|
20,600
|
|
|
4/20/2022
|
-1.30 / -9.63%
|
13.10
|
13.40
|
12.20
|
12.20
|
12.60
|
10.88
|
16,600
|
|
|
4/19/2022
|
-0.40 / -2.96%
|
13.50
|
13.70
|
13.10
|
13.10
|
13.50
|
11.69
|
22,900
|
|
|
4/18/2022
|
-1.10 / -7.75%
|
14.00
|
14.00
|
13.10
|
13.10
|
13.50
|
11.69
|
1,800
|
|
|
4/15/2022
|
-0.60 / -4.14%
|
13.80
|
14.50
|
13.10
|
13.90
|
14.20
|
12.40
|
6,400
|
|
|
4/14/2022
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.94
|
300
|
|
|
4/13/2022
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
12.58
|
2,100
|
|
|
4/12/2022
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.90
|
13.90
|
14.00
|
12.40
|
12,900
|
|
|