|
Closing price on 6/15/2021
|
|
| Open |
12.40 |
| High |
13.30 |
| Low |
12.40 |
| Volume |
114,000 |
| Split-adjusted Price |
11.40 |
|
|
HAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2021
|
+0.80 / +6.50%
|
12.40
|
13.30
|
12.40
|
13.10
|
12.80
|
11.40
|
114,000
|
|
|
6/14/2021
|
+1.10 / +9.57%
|
11.90
|
12.70
|
11.90
|
12.60
|
12.30
|
10.96
|
48,600
|
|
|
6/11/2021
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.40
|
11.90
|
11.50
|
10.35
|
144,500
|
|
|
6/10/2021
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.60
|
10.35
|
29,800
|
|
|
6/9/2021
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.60
|
10.00
|
6,000
|
|
|
6/8/2021
|
-0.90 / -7.32%
|
12.30
|
12.30
|
11.40
|
11.40
|
11.80
|
9.92
|
21,400
|
|
|
6/7/2021
|
-0.40 / -3.17%
|
12.50
|
12.60
|
12.10
|
12.20
|
12.26
|
10.61
|
9,800
|
|
|
6/4/2021
|
+0.40 / +3.17%
|
12.30
|
13.70
|
12.30
|
13.00
|
12.60
|
11.31
|
13,700
|
|
|
6/3/2021
|
+0.40 / +3.31%
|
12.10
|
13.90
|
12.00
|
12.50
|
12.60
|
10.87
|
26,800
|
|
|
6/2/2021
|
+0.70 / +5.93%
|
12.00
|
12.50
|
11.80
|
12.50
|
12.10
|
10.87
|
13,600
|
|
|
6/1/2021
|
+0.50 / +4.35%
|
11.60
|
12.10
|
11.40
|
12.00
|
11.80
|
10.44
|
9,200
|
|
|
5/31/2021
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.40
|
12.10
|
11.50
|
10.53
|
23,300
|
|
|
5/28/2021
|
+0.20 / +1.69%
|
11.80
|
12.40
|
11.80
|
12.00
|
12.10
|
10.44
|
11,600
|
|
|
5/27/2021
|
-0.30 / -2.50%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.80
|
10.18
|
5,600
|
|
|
5/26/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.44
|
27,400
|
|
|
5/25/2021
|
+0.10 / +0.80%
|
11.90
|
12.60
|
11.80
|
12.60
|
11.90
|
10.96
|
8,300
|
|
|
5/24/2021
|
0.00 / 0.00%
|
11.80
|
12.90
|
11.80
|
11.90
|
12.50
|
10.35
|
3,000
|
|
|
5/21/2021
|
-0.50 / -4.00%
|
11.80
|
12.20
|
11.80
|
12.00
|
11.90
|
10.44
|
10,100
|
|
|
5/20/2021
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.50
|
10.79
|
8,500
|
|
|
5/19/2021
|
0.00 / 0.00%
|
12.10
|
12.60
|
12.00
|
12.60
|
12.47
|
10.96
|
11,800
|
|
|
5/18/2021
|
-0.70 / -5.30%
|
12.90
|
12.90
|
12.40
|
12.50
|
12.57
|
10.87
|
12,200
|
|
|
5/17/2021
|
-0.10 / -0.75%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.19
|
11.57
|
1,900
|
|
|
5/14/2021
|
+0.40 / +3.05%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.38
|
11.74
|
10,900
|
|
|
5/13/2021
|
+1.70 / +14.66%
|
11.90
|
13.30
|
11.90
|
13.30
|
13.11
|
11.57
|
32,800
|
|
|
5/12/2021
|
+0.60 / +4.96%
|
12.10
|
12.70
|
11.50
|
12.70
|
11.56
|
11.05
|
18,300
|
|
|
5/11/2021
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.08
|
10.27
|
19,900
|
|
|
5/10/2021
|
-0.20 / -1.55%
|
12.90
|
12.90
|
11.60
|
12.70
|
12.42
|
11.05
|
4,700
|
|
|
5/7/2021
|
+0.30 / +2.34%
|
12.70
|
13.30
|
12.60
|
13.10
|
12.90
|
11.40
|
9,300
|
|
|
5/6/2021
|
-0.20 / -1.52%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.76
|
11.31
|
4,200
|
|
|
5/5/2021
|
-0.10 / -0.75%
|
13.20
|
13.50
|
13.10
|
13.30
|
13.17
|
11.57
|
28,300
|
|
|