|
Closing price on 3/20/2026
|
|
| Open |
11.70 |
| High |
12.20 |
| Low |
11.60 |
| Volume |
126,900 |
| Split-adjusted Price |
12.00 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.60
|
12.00
|
12.00
|
12.00
|
126,900
|
|
|
3/19/2026
|
+0.20 / +1.77%
|
11.50
|
11.90
|
11.40
|
11.50
|
11.70
|
11.50
|
95,700
|
|
|
3/18/2026
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.30
|
11.20
|
9,900
|
|
|
3/17/2026
|
-0.30 / -2.61%
|
11.50
|
11.60
|
11.10
|
11.20
|
11.40
|
11.20
|
43,600
|
|
|
3/16/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
11.50
|
22,800
|
|
|
3/13/2026
|
+0.90 / +8.33%
|
11.00
|
11.80
|
11.00
|
11.70
|
11.50
|
11.70
|
107,900
|
|
|
3/12/2026
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.80
|
11.00
|
23,900
|
|
|
3/11/2026
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
13,000
|
|
|
3/10/2026
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.80
|
10.90
|
19,400
|
|
|
3/9/2026
|
-0.60 / -5.36%
|
11.40
|
11.40
|
10.50
|
10.60
|
10.80
|
10.60
|
58,900
|
|
|
3/6/2026
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.20
|
11.30
|
25,600
|
|
|
3/5/2026
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.20
|
11.10
|
15,800
|
|
|
3/4/2026
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.20
|
11.40
|
11.40
|
11.40
|
47,200
|
|
|
3/3/2026
|
+0.60 / +5.45%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.40
|
11.60
|
120,600
|
|
|
3/2/2026
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
21,700
|
|
|
2/27/2026
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.80
|
10.90
|
11,600
|
|
|
2/26/2026
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
7,800
|
|
|
2/25/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
18,400
|
|
|
2/24/2026
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
7,500
|
|
|
2/23/2026
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
10.80
|
15,200
|
|
|
2/13/2026
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.80
|
10.70
|
4,700
|
|
|
2/12/2026
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.60
|
10.70
|
7,300
|
|
|
2/11/2026
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.60
|
10.80
|
18,600
|
|
|
2/10/2026
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.60
|
10.70
|
14,200
|
|
|
2/9/2026
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1,500
|
|
|
2/6/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.90
|
2,100
|
|
|
2/5/2026
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
8,900
|
|
|
2/4/2026
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
18,100
|
|
|
2/3/2026
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.80
|
10.90
|
22,300
|
|
|
2/2/2026
|
0.00 / 0.00%
|
10.40
|
10.80
|
9.10
|
10.70
|
10.70
|
10.70
|
21,100
|
|
|