|
Closing price on 9/30/2019
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
57,100 |
| Split-adjusted Price |
9.83 |
|
|
HND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.59
|
9.83
|
57,100
|
|
|
9/27/2019
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.58
|
9.83
|
16,100
|
|
|
9/26/2019
|
+0.10 / +0.68%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.57
|
9.90
|
32,400
|
|
|
9/25/2019
|
+0.20 / +1.39%
|
14.50
|
15.90
|
14.50
|
14.60
|
14.66
|
9.83
|
22,800
|
|
|
9/24/2019
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.22
|
9.70
|
44,600
|
|
|
9/23/2019
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.10
|
14.20
|
14.22
|
9.56
|
63,300
|
|
|
9/20/2019
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.20
|
14.22
|
9.56
|
51,000
|
|
|
9/19/2019
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.21
|
9.56
|
19,800
|
|
|
9/18/2019
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.33
|
9.56
|
2,700
|
|
|
9/17/2019
|
+0.30 / +2.13%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.49
|
9.70
|
92,400
|
|
|
9/16/2019
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.11
|
9.50
|
16,600
|
|
|
9/13/2019
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.09
|
9.50
|
74,400
|
|
|
9/12/2019
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.11
|
9.50
|
26,300
|
|
|
9/11/2019
|
0.00 / 0.00%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.13
|
9.56
|
33,100
|
|
|
9/10/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.17
|
9.56
|
68,300
|
|
|
9/9/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.22
|
9.56
|
30,200
|
|
|
9/6/2019
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.10
|
14.23
|
9.50
|
22,700
|
|
|
9/5/2019
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.20
|
14.28
|
9.56
|
58,100
|
|
|
9/4/2019
|
-0.30 / -2.07%
|
14.30
|
14.50
|
14.10
|
14.20
|
14.28
|
9.56
|
44,500
|
|
|
9/3/2019
|
-0.40 / -2.68%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.50
|
9.77
|
166,800
|
|
|
8/30/2019
|
+0.30 / +2.05%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.86
|
10.03
|
19,000
|
|
|
8/29/2019
|
+0.20 / +1.39%
|
14.30
|
14.60
|
14.10
|
14.60
|
14.46
|
9.83
|
127,400
|
|
|
8/28/2019
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.79
|
9.70
|
46,200
|
|
|
8/27/2019
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.91
|
10.10
|
62,700
|
|
|
8/26/2019
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.80
|
14.90
|
15.04
|
10.03
|
23,900
|
|
|
8/23/2019
|
-0.30 / -1.96%
|
15.00
|
15.30
|
14.80
|
15.00
|
15.08
|
10.10
|
152,100
|
|
|
8/22/2019
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.70
|
15.30
|
15.07
|
10.30
|
90,600
|
|
|
8/21/2019
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.29
|
10.30
|
51,800
|
|
|
8/20/2019
|
-0.30 / -1.91%
|
16.00
|
16.00
|
15.30
|
15.40
|
15.51
|
10.37
|
98,800
|
|
|
8/19/2019
|
+0.90 / +6.08%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.37
|
10.57
|
366,300
|
|
|