HNDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	21.28	21.50	21.26	21.40	21.40	-0.09%	155,594
Dec 27, 2024	21.44	21.56	21.38	21.42	21.42	-0.74%	92,539
Dec 26, 2024	21.42	21.68	21.42	21.58	21.58	0.05%	92,073
Dec 24, 2024	21.41	21.62	21.41	21.57	21.57	0.70%	85,597
Dec 23, 2024	21.37	21.50	21.31	21.42	21.42	0.23%	58,984
Dec 20, 2024	21.07	21.57	21.07	21.37	21.37	0.56%	149,786
Dec 19, 2024	21.43	21.45	21.20	21.25	21.25	-0.19%	133,063
Dec 18, 2024	21.76	21.90	21.28	21.29	21.29	-2.34%	132,606
Dec 17, 2024	21.91	21.92	21.77	21.80	21.80	-0.77%	63,270
Dec 16, 2024	21.98	22.00	21.91	21.97	21.97	-	132,189
Dec 13, 2024	22.21	22.21	21.92	21.97	21.97	-0.18%	108,506
Dec 12, 2024	22.05	22.06	21.98	22.01	22.01	-0.95%	58,285
Dec 11, 2024	22.03	22.26	22.03	22.22	22.09	0.36%	75,412
Dec 10, 2024	22.24	22.24	22.11	22.14	22.01	-0.49%	104,907
Dec 9, 2024	22.36	22.38	22.25	22.25	22.12	-0.54%	75,810
Dec 6, 2024	22.39	22.43	22.33	22.37	22.24	0.09%	88,964
Dec 5, 2024	22.25	22.39	22.23	22.35	22.22	0.13%	61,488
Dec 4, 2024	22.36	22.38	22.25	22.32	22.19	-0.18%	196,989
Dec 3, 2024	22.37	22.37	22.27	22.36	22.23	-0.04%	84,114
Dec 2, 2024	22.36	22.40	22.27	22.37	22.24	-0.13%	63,095
Nov 29, 2024	22.22	22.44	22.22	22.40	22.27	0.63%	57,964
Nov 27, 2024	22.12	22.32	22.12	22.26	22.13	0.41%	101,566
Nov 26, 2024	21.98	22.21	21.98	22.17	22.04	0.18%	70,238
Nov 25, 2024	22.02	22.19	22.02	22.13	22.00	0.64%	69,019
Nov 22, 2024	21.86	22.03	21.86	21.99	21.86	0.37%	79,244
Nov 21, 2024	21.75	21.95	21.75	21.91	21.78	0.60%	85,890
Nov 20, 2024	21.78	21.83	21.69	21.78	21.65	-0.41%	59,061
Nov 19, 2024	21.71	21.88	21.66	21.87	21.74	0.41%	51,945
Nov 18, 2024	21.67	21.81	21.63	21.78	21.65	0.51%	74,091
Nov 15, 2024	21.75	21.75	21.61	21.67	21.54	-0.64%	91,894
Nov 14, 2024	21.97	21.97	21.77	21.81	21.68	-	168,718
Nov 13, 2024	22.09	22.09	21.78	21.81	21.68	-0.68%	59,943
Nov 12, 2024	22.07	22.11	21.92	21.96	21.70	-0.81%	124,126
Nov 11, 2024	22.01	22.18	22.01	22.14	21.88	-0.09%	82,476
Nov 8, 2024	22.01	22.18	22.01	22.16	21.90	0.68%	76,834
Nov 7, 2024	21.83	22.11	21.83	22.01	21.75	0.73%	127,174
Nov 6, 2024	21.94	21.94	21.75	21.85	21.60	0.60%	72,522
Nov 5, 2024	21.50	21.74	21.50	21.72	21.47	0.88%	90,342
Nov 4, 2024	21.41	21.62	21.41	21.53	21.28	0.33%	56,273
Nov 1, 2024	21.53	21.66	21.44	21.46	21.21	-0.23%	65,168
Oct 31, 2024	21.61	21.69	21.51	21.51	21.26	-1.01%	44,625
Oct 30, 2024	21.75	21.85	21.73	21.73	21.48	-0.23%	62,538
Oct 29, 2024	21.76	21.80	21.65	21.78	21.53	-0.23%	69,674
Oct 28, 2024	21.76	21.91	21.75	21.83	21.58	0.32%	71,430
Oct 25, 2024	21.85	21.96	21.75	21.76	21.51	-0.50%	61,746
Oct 24, 2024	21.81	21.93	21.80	21.87	21.61	0.32%	26,217
Oct 23, 2024	21.86	21.91	21.75	21.80	21.55	-0.73%	99,598
Oct 22, 2024	21.80	21.96	21.80	21.96	21.70	-0.14%	91,638
Oct 21, 2024	22.11	22.12	21.90	21.99	21.73	-0.59%	71,583
Oct 18, 2024	22.05	22.14	22.04	22.12	21.86	0.36%	64,677
Oct 17, 2024	22.14	22.19	22.04	22.04	21.78	-0.59%	71,789
Oct 16, 2024	22.04	22.17	22.02	22.17	21.91	0.54%	67,085
Oct 15, 2024	22.19	22.20	22.03	22.05	21.79	-0.23%	91,962
Oct 14, 2024	21.91	22.10	21.91	22.10	21.84	0.55%	121,448
Oct 11, 2024	21.98	21.98	21.85	21.98	21.72	-0.32%	70,935
Oct 10, 2024	22.06	22.11	21.97	22.05	21.67	-0.05%	54,105
Oct 9, 2024	22.05	22.07	21.97	22.06	21.68	0.05%	67,088
Oct 8, 2024	22.02	22.05	21.92	22.05	21.67	0.64%	69,282
Oct 7, 2024	22.04	22.13	21.90	21.91	21.53	-1.22%	40,704
Oct 4, 2024	22.19	22.20	22.03	22.18	21.79	-0.09%	92,622
Oct 3, 2024	22.23	22.23	22.10	22.20	21.81	0.05%	23,914
Oct 2, 2024	22.19	22.27	22.08	22.19	21.80	-0.36%	109,364
Oct 1, 2024	22.27	22.30	22.18	22.27	21.88	0.09%	28,701
Sep 30, 2024	22.19	22.33	22.15	22.25	21.86	0.09%	51,406
Sep 27, 2024	22.19	22.28	22.19	22.23	21.84	0.27%	82,447
Sep 26, 2024	22.25	22.32	22.17	22.17	21.78	-	119,416
Sep 25, 2024	22.29	22.34	22.17	22.17	21.78	-0.54%	54,625
Sep 24, 2024	22.21	22.33	22.19	22.29	21.90	0.18%	63,328
Sep 23, 2024	22.16	22.33	22.16	22.25	21.86	0.23%	108,421
Sep 20, 2024	22.11	22.25	22.10	22.20	21.81	-0.13%	51,535
Sep 19, 2024	22.29	22.29	22.14	22.23	21.84	0.95%	74,190
Sep 18, 2024	22.21	22.25	22.01	22.02	21.64	-0.99%	118,469
Sep 17, 2024	22.17	22.30	22.15	22.24	21.85	0.09%	79,338
Sep 16, 2024	22.03	22.25	22.03	22.22	21.83	0.63%	104,828
Sep 13, 2024	22.02	22.15	22.02	22.08	21.70	-0.18%	80,636
Sep 12, 2024	21.91	22.12	21.91	22.12	21.61	0.27%	83,831
Sep 11, 2024	21.99	22.06	21.75	22.06	21.55	0.32%	52,211
Sep 10, 2024	21.81	21.99	21.80	21.99	21.48	0.69%	33,935
Sep 9, 2024	21.76	21.88	21.74	21.84	21.34	0.46%	66,369
Sep 6, 2024	21.81	21.88	21.64	21.74	21.24	-0.41%	64,388
Sep 5, 2024	21.94	21.99	21.81	21.83	21.33	-0.41%	89,729
Sep 4, 2024	21.81	21.93	21.81	21.92	21.41	0.50%	26,585
Sep 3, 2024	21.84	21.93	21.71	21.81	21.31	-0.77%	50,237
Aug 30, 2024	21.94	21.98	21.82	21.98	21.47	0.59%	68,741
Aug 29, 2024	21.91	21.92	21.75	21.85	21.34	0.32%	52,716
Aug 28, 2024	21.86	21.92	21.74	21.78	21.28	-0.41%	33,498
Aug 27, 2024	21.83	21.92	21.80	21.87	21.36	-0.18%	66,695
Aug 26, 2024	21.90	21.98	21.88	21.91	21.40	0.14%	68,028
Aug 23, 2024	21.73	21.95	21.73	21.88	21.37	0.74%	86,211
Aug 22, 2024	21.82	21.88	21.69	21.72	21.22	-0.59%	108,395
Aug 21, 2024	21.79	21.90	21.77	21.85	21.34	0.41%	79,167
Aug 20, 2024	21.71	21.82	21.71	21.76	21.26	0.14%	186,453
Aug 19, 2024	21.67	21.79	21.62	21.73	21.23	0.51%	166,229
Aug 16, 2024	21.54	21.68	21.53	21.62	21.12	0.37%	113,554
Aug 15, 2024	21.45	21.58	21.40	21.54	21.04	0.42%	100,471
Aug 14, 2024	21.45	21.47	21.33	21.45	20.95	0.70%	119,140
Aug 13, 2024	21.27	21.34	21.18	21.30	20.81	0.47%	50,841
Aug 12, 2024	21.26	21.30	21.19	21.20	20.59	-0.47%	73,174
Aug 9, 2024	21.17	21.30	21.15	21.30	20.69	0.61%	121,873
Aug 8, 2024	21.09	21.24	21.04	21.17	20.56	1.00%	74,448