|
Closing price on 9/20/2021
|
|
| Open |
13.90 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
50,800 |
| Split-adjusted Price |
11.74 |
|
|
HAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
-0.40 / -2.88%
|
13.90
|
14.20
|
13.50
|
13.50
|
13.90
|
11.74
|
50,800
|
|
|
9/17/2021
|
-0.20 / -1.41%
|
13.80
|
14.20
|
13.70
|
14.00
|
13.90
|
12.18
|
50,600
|
|
|
9/16/2021
|
-0.50 / -3.45%
|
14.10
|
14.50
|
14.00
|
14.00
|
14.20
|
12.18
|
69,100
|
|
|
9/15/2021
|
+0.20 / +1.44%
|
14.50
|
14.70
|
14.00
|
14.10
|
14.50
|
12.27
|
56,300
|
|
|
9/14/2021
|
+1.50 / +11.72%
|
12.80
|
14.50
|
12.80
|
14.30
|
13.90
|
12.44
|
171,300
|
|
|
9/13/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.80
|
11.14
|
47,700
|
|
|
9/10/2021
|
+0.50 / +3.94%
|
12.70
|
13.30
|
12.70
|
13.20
|
12.80
|
11.48
|
25,500
|
|
|
9/9/2021
|
-0.20 / -1.55%
|
12.80
|
13.00
|
12.50
|
12.70
|
12.70
|
11.05
|
52,400
|
|
|
9/8/2021
|
-1.10 / -7.91%
|
13.50
|
13.50
|
12.50
|
12.80
|
12.90
|
11.14
|
35,700
|
|
|
9/7/2021
|
-0.40 / -2.88%
|
14.50
|
14.70
|
13.50
|
13.50
|
13.90
|
11.74
|
77,400
|
|
|
9/6/2021
|
+1.80 / +14.63%
|
12.50
|
14.10
|
12.50
|
14.10
|
13.90
|
12.27
|
132,100
|
|
|
9/1/2021
|
+0.70 / +5.93%
|
11.80
|
12.70
|
11.80
|
12.50
|
12.30
|
10.87
|
103,800
|
|
|
8/31/2021
|
+0.40 / +3.51%
|
11.60
|
12.00
|
11.40
|
11.80
|
11.80
|
10.27
|
24,600
|
|
|
8/30/2021
|
+0.30 / +2.65%
|
11.10
|
11.80
|
11.10
|
11.60
|
11.40
|
10.09
|
14,700
|
|
|
8/27/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.30
|
9.92
|
14,300
|
|
|
8/26/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.40
|
9.92
|
1,400
|
|
|
8/25/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.40
|
9.74
|
800
|
|
|
8/24/2021
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.74
|
900
|
|
|
8/23/2021
|
-0.10 / -0.87%
|
11.30
|
11.50
|
11.00
|
11.40
|
11.10
|
9.92
|
9,300
|
|
|
8/20/2021
|
-0.30 / -2.56%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.50
|
9.92
|
18,300
|
|
|
8/19/2021
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.70
|
10.27
|
14,500
|
|
|
8/18/2021
|
+0.10 / +0.85%
|
11.70
|
12.20
|
11.70
|
11.90
|
11.90
|
10.35
|
8,200
|
|
|
8/17/2021
|
-0.40 / -3.31%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.80
|
10.18
|
10,400
|
|
|
8/16/2021
|
-0.40 / -3.28%
|
12.20
|
12.30
|
11.80
|
11.80
|
12.10
|
10.27
|
27,200
|
|
|
8/13/2021
|
+0.50 / +4.24%
|
11.50
|
12.40
|
11.50
|
12.30
|
12.20
|
10.70
|
60,700
|
|
|
8/12/2021
|
-0.30 / -2.52%
|
11.70
|
12.00
|
11.60
|
11.60
|
11.80
|
10.09
|
13,300
|
|
|
8/11/2021
|
+0.30 / +2.63%
|
11.50
|
12.40
|
11.50
|
11.70
|
11.90
|
10.18
|
25,300
|
|
|
8/10/2021
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
10.00
|
16,900
|
|
|
8/9/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.40
|
9.92
|
6,500
|
|
|
8/6/2021
|
+0.20 / +1.80%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
9.83
|
8,300
|
|
|