|
Closing price on 7/12/2024
|
|
| Open |
14.70 |
| High |
14.90 |
| Low |
14.70 |
| Volume |
35,200 |
| Split-adjusted Price |
14.59 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2024
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.80
|
14.59
|
35,200
|
|
|
7/11/2024
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.70
|
14.59
|
76,900
|
|
|
7/10/2024
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.90
|
14.69
|
60,500
|
|
|
7/9/2024
|
+0.10 / +0.68%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.90
|
14.79
|
62,600
|
|
|
7/8/2024
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
14.69
|
50,500
|
|
|
7/5/2024
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.90
|
14.79
|
73,800
|
|
|
7/4/2024
|
+0.20 / +1.34%
|
14.90
|
15.50
|
14.90
|
15.10
|
15.10
|
14.99
|
67,000
|
|
|
7/3/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
14.79
|
97,700
|
|
|
7/2/2024
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.60
|
15.00
|
14.90
|
14.89
|
77,900
|
|
|
7/1/2024
|
-0.40 / -2.60%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.10
|
14.89
|
103,500
|
|
|
6/28/2024
|
-0.40 / -2.55%
|
15.10
|
15.80
|
15.10
|
15.30
|
15.40
|
15.19
|
68,100
|
|
|
6/27/2024
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.70
|
15.49
|
85,400
|
|
|
6/26/2024
|
+0.30 / +1.91%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.80
|
15.88
|
223,000
|
|
|
6/25/2024
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.70
|
15.49
|
139,600
|
|
|
6/24/2024
|
+0.40 / +2.63%
|
15.30
|
16.50
|
15.30
|
15.60
|
15.70
|
15.49
|
509,100
|
|
|
6/21/2024
|
+0.40 / +2.68%
|
15.00
|
15.60
|
14.90
|
15.30
|
15.20
|
15.19
|
197,800
|
|
|
6/20/2024
|
0.00 / 0.00%
|
14.90
|
17.00
|
14.80
|
14.80
|
14.90
|
14.69
|
35,700
|
|
|
6/19/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.80
|
14.69
|
36,100
|
|
|
6/18/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.80
|
14.79
|
12,600
|
|
|
6/17/2024
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
14.79
|
1,100
|
|
|
6/14/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
14.89
|
14,000
|
|
|
6/13/2024
|
-0.10 / -0.68%
|
14.90
|
15.20
|
14.70
|
14.70
|
15.00
|
14.59
|
41,600
|
|
|
6/12/2024
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.60
|
14.90
|
14.80
|
14.79
|
44,400
|
|
|
6/11/2024
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.10
|
14.89
|
24,500
|
|
|
6/10/2024
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
14.89
|
17,000
|
|
|
6/7/2024
|
-0.20 / -1.32%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.10
|
14.89
|
12,000
|
|
|
6/6/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.20
|
15.29
|
3,200
|
|
|
6/5/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.40
|
15.39
|
7,500
|
|
|
6/4/2024
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.50
|
15.39
|
6,800
|
|
|
6/3/2024
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
15.19
|
49,600
|
|
|