HNDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	20.22	20.28	20.09	20.15	20.15	0.35%	37,498
Apr 16, 2025	20.20	20.28	19.92	20.08	20.08	-0.84%	60,981
Apr 15, 2025	20.06	20.34	20.06	20.25	20.25	0.90%	51,381
Apr 14, 2025	20.32	20.32	20.06	20.07	20.07	0.40%	122,107
Apr 11, 2025	19.74	20.00	19.50	19.99	19.99	0.65%	60,246
Apr 10, 2025	20.30	20.30	19.54	19.86	19.74	-2.79%	94,910
Apr 9, 2025	19.01	20.43	19.00	20.43	20.31	6.41%	145,043
Apr 8, 2025	20.11	20.11	19.19	19.20	19.09	-1.54%	129,798
Apr 7, 2025	19.24	20.35	19.15	19.50	19.39	-1.86%	234,754
Apr 4, 2025	20.60	20.60	19.84	19.87	19.75	-4.33%	240,563
Apr 3, 2025	20.90	21.03	20.72	20.77	20.65	-1.56%	78,271
Apr 2, 2025	20.91	21.24	20.91	21.10	20.98	0.09%	38,500
Apr 1, 2025	20.99	21.19	20.90	21.08	20.96	-0.05%	53,613
Mar 31, 2025	20.90	21.09	20.83	21.09	20.97	0.48%	58,232
Mar 28, 2025	21.00	21.09	20.88	20.99	20.87	-0.43%	114,067
Mar 27, 2025	21.07	21.11	21.01	21.08	20.96	-0.33%	35,414
Mar 26, 2025	21.28	21.28	21.09	21.15	21.03	-0.33%	68,744
Mar 25, 2025	21.30	21.30	21.22	21.22	21.10	-0.33%	30,296
Mar 24, 2025	21.13	21.32	21.13	21.29	21.16	1.00%	93,948
Mar 21, 2025	20.97	21.14	20.97	21.08	20.96	-0.52%	37,553
Mar 20, 2025	21.10	21.26	21.10	21.19	21.07	0.67%	53,583
Mar 19, 2025	21.18	21.24	20.90	21.05	20.93	0.19%	68,273
Mar 18, 2025	21.01	21.08	20.98	21.01	20.89	-0.66%	42,483
Mar 17, 2025	20.97	21.19	20.95	21.15	21.03	1.34%	99,337
Mar 14, 2025	20.61	20.98	20.60	20.87	20.75	0.82%	224,806
Mar 13, 2025	21.00	21.00	20.68	20.70	20.58	-1.38%	94,999
Mar 12, 2025	21.14	21.14	20.91	20.99	20.74	0.19%	71,447
Mar 11, 2025	21.10	21.12	20.88	20.95	20.70	-0.62%	93,216
Mar 10, 2025	21.08	21.27	20.96	21.08	20.83	-1.03%	122,359
Mar 7, 2025	21.17	21.30	21.03	21.30	21.05	0.57%	62,226
Mar 6, 2025	21.47	21.47	21.15	21.18	20.93	-1.26%	69,048
Mar 5, 2025	21.45	21.51	21.31	21.45	21.20	-0.05%	87,514
Mar 4, 2025	21.45	21.58	21.41	21.46	21.21	-0.60%	115,232
Mar 3, 2025	21.89	21.89	21.52	21.59	21.34	-0.64%	111,713
Feb 28, 2025	21.43	21.79	21.43	21.73	21.48	1.35%	64,798
Feb 27, 2025	21.65	21.69	21.44	21.44	21.19	-0.92%	90,163
Feb 26, 2025	21.62	21.75	21.55	21.64	21.39	0.09%	119,178
Feb 25, 2025	21.53	21.70	21.51	21.62	21.37	0.09%	178,295
Feb 24, 2025	21.66	21.74	21.59	21.60	21.35	-0.28%	86,283
Feb 21, 2025	21.92	21.92	21.64	21.66	21.41	-0.51%	85,374
Feb 20, 2025	21.77	21.80	21.67	21.77	21.51	-	54,463
Feb 19, 2025	21.69	21.81	21.61	21.77	21.51	0.14%	137,883
Feb 18, 2025	21.51	21.78	21.51	21.74	21.49	-0.14%	110,528
Feb 14, 2025	21.80	21.90	21.75	21.77	21.51	0.09%	146,171
Feb 13, 2025	21.65	21.75	21.54	21.75	21.50	0.58%	63,079
Feb 12, 2025	21.53	21.69	21.50	21.63	21.25	-0.76%	52,731
Feb 11, 2025	21.68	21.80	21.66	21.79	21.41	0.18%	57,409
Feb 10, 2025	21.63	21.83	21.63	21.75	21.37	0.51%	74,146
Feb 7, 2025	21.73	21.82	21.62	21.64	21.26	-0.64%	62,747
Feb 6, 2025	21.91	21.91	21.71	21.78	21.40	-0.09%	81,937