Closing price on 6/3/2022
|
|
Open |
11.30 |
High |
11.50 |
Low |
11.30 |
Volume |
3,200 |
Split-adjusted Price |
10.47 |
|
|
HAN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2022
|
-0.10 / -0.87%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.50
|
10.47
|
3,200
|
|
6/2/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.56
|
1,100
|
|
6/1/2022
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.00
|
12.10
|
11.50
|
11.11
|
5,900
|
|
5/31/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.93
|
400
|
|
5/30/2022
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
10.93
|
600
|
|
5/27/2022
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
10.83
|
200
|
|
5/26/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.70
|
10.65
|
3,000
|
|
5/25/2022
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.70
|
10.65
|
1,300
|
|
5/24/2022
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.60
|
10.56
|
1,400
|
|
5/23/2022
|
-0.60 / -4.88%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.74
|
200
|
|
5/20/2022
|
-1.00 / -7.81%
|
12.80
|
12.80
|
11.80
|
11.80
|
12.30
|
10.83
|
3,900
|
|
5/19/2022
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.75
|
2,000
|
|
5/18/2022
|
+0.10 / +0.85%
|
12.50
|
13.00
|
11.90
|
11.90
|
12.30
|
10.93
|
5,300
|
|
5/17/2022
|
+0.80 / +6.84%
|
11.80
|
12.50
|
11.50
|
12.50
|
11.80
|
11.48
|
1,200
|
|
5/16/2022
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.70
|
10.65
|
2,600
|
|
5/13/2022
|
-0.70 / -5.74%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.60
|
10.56
|
1,600
|
|
5/12/2022
|
-0.40 / -3.23%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.20
|
11.02
|
2,600
|
|
5/11/2022
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
11.38
|
600
|
|
5/10/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.40
|
11.48
|
46,100
|
|
5/9/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.48
|
0
|
|
5/6/2022
|
-0.60 / -4.62%
|
12.00
|
13.00
|
12.00
|
12.40
|
12.50
|
11.38
|
21,300
|
|
5/5/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.94
|
0
|
|
5/4/2022
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.94
|
700
|
|
4/29/2022
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
11.57
|
1,100
|
|
4/28/2022
|
-0.30 / -2.24%
|
13.40
|
13.40
|
12.00
|
13.10
|
12.40
|
12.03
|
22,400
|
|
4/27/2022
|
+1.00 / +8.06%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12.30
|
600
|
|
4/26/2022
|
+1.20 / +10.00%
|
11.00
|
13.20
|
11.00
|
13.20
|
12.40
|
12.12
|
7,600
|
|
4/25/2022
|
-0.80 / -6.25%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
11.02
|
700
|
|
4/22/2022
|
+1.50 / +12.82%
|
13.30
|
13.40
|
11.80
|
13.20
|
12.80
|
12.12
|
4,200
|
|
4/21/2022
|
+1.30 / +10.32%
|
12.00
|
14.00
|
11.20
|
13.90
|
11.70
|
12.76
|
20,600
|
|
|