|
Closing price on 5/21/2019
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
13,800 |
| Split-adjusted Price |
8.08 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2019
|
+0.20 / +1.67%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.08
|
8.08
|
13,800
|
|
|
5/20/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.67
|
7.95
|
1,500
|
|
|
5/17/2019
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.96
|
7.88
|
10,000
|
|
|
5/16/2019
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.06
|
8.08
|
23,600
|
|
|
5/15/2019
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.08
|
2,500
|
|
|
5/14/2019
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.08
|
7.95
|
25,900
|
|
|
5/13/2019
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.95
|
100
|
|
|
5/10/2019
|
+0.10 / +0.85%
|
11.40
|
12.00
|
11.40
|
11.90
|
11.88
|
7.88
|
20,500
|
|
|
5/9/2019
|
-0.10 / -0.84%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.89
|
7.81
|
25,700
|
|
|
5/8/2019
|
-0.10 / -0.83%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.83
|
7.88
|
28,100
|
|
|
5/7/2019
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.90
|
7.95
|
30,100
|
|
|
5/6/2019
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
7.88
|
2,200
|
|
|
5/3/2019
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.65
|
7.95
|
45,800
|
|
|
5/2/2019
|
-0.80 / -6.45%
|
11.50
|
11.90
|
11.50
|
11.60
|
11.55
|
7.68
|
32,000
|
|
|
4/26/2019
|
+0.70 / +6.09%
|
12.50
|
12.50
|
11.50
|
12.20
|
12.36
|
8.08
|
3,800
|
|
|
4/25/2019
|
0.00 / 0.00%
|
10.20
|
11.50
|
10.20
|
11.50
|
11.49
|
7.62
|
62,300
|
|
|
4/24/2019
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.28
|
7.62
|
27,600
|
|
|
4/23/2019
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.05
|
7.62
|
18,600
|
|
|
4/22/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.28
|
26,000
|
|
|
4/19/2019
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.99
|
7.28
|
7,900
|
|
|
4/18/2019
|
-0.40 / -3.54%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.65
|
7.22
|
133,000
|
|
|
4/17/2019
|
+0.30 / +2.73%
|
11.10
|
11.50
|
11.10
|
11.30
|
11.33
|
7.48
|
2,700
|
|
|
4/16/2019
|
+0.10 / +0.92%
|
10.10
|
11.10
|
10.10
|
11.00
|
10.84
|
7.28
|
23,500
|
|
|
4/12/2019
|
+0.30 / +2.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.90
|
7.28
|
48,900
|
|
|
4/11/2019
|
+0.60 / +5.94%
|
11.00
|
11.00
|
10.10
|
10.70
|
10.44
|
7.09
|
3,200
|
|
|
4/10/2019
|
-0.40 / -3.81%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.05
|
6.69
|
73,900
|
|
|
4/9/2019
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.00
|
6.95
|
20,900
|
|
|
4/8/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
6.62
|
45,900
|
|
|
4/5/2019
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.62
|
17,500
|
|
|
4/4/2019
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.89
|
6.49
|
3,200
|
|
|