HNDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	22.39	22.59	22.39	22.58	-	0.53%	27,616
Apr 22, 2026	22.40	22.54	22.26	22.46	22.46	0.41%	49,729
Apr 21, 2026	22.56	22.56	22.35	22.37	22.37	-0.73%	76,520
Apr 20, 2026	22.52	22.58	22.52	22.54	22.54	-0.19%	52,435
Apr 17, 2026	22.41	22.60	22.41	22.58	22.58	0.68%	128,248
Apr 16, 2026	22.44	22.47	22.37	22.43	22.42	0.18%	100,510
Apr 15, 2026	22.42	22.42	22.32	22.39	22.39	-0.02%	123,276
Apr 14, 2026	22.26	22.39	22.24	22.39	22.39	0.06%	105,368
Apr 13, 2026	22.25	22.38	22.25	22.38	22.25	0.35%	61,589
Apr 10, 2026	22.34	22.42	22.30	22.30	22.17	-0.32%	49,840
Apr 9, 2026	22.17	22.45	22.17	22.37	22.24	0.35%	76,864
Apr 8, 2026	22.19	22.30	22.19	22.30	22.17	1.24%	55,150
Apr 7, 2026	21.91	22.03	21.90	22.02	21.89	0.19%	59,999
Apr 6, 2026	22.04	22.05	21.94	21.98	21.85	0.03%	59,769
Apr 2, 2026	21.88	21.99	21.80	21.98	21.85	0.25%	36,085
Apr 1, 2026	21.98	21.98	21.85	21.92	21.79	0.37%	47,762
Mar 31, 2026	21.77	21.89	21.68	21.84	21.71	1.16%	43,366
Mar 30, 2026	21.58	21.75	21.53	21.59	21.46	0.12%	73,137
Mar 27, 2026	21.68	21.74	21.55	21.56	21.44	-0.81%	55,127
Mar 26, 2026	21.82	21.88	21.67	21.74	21.61	-0.69%	49,510
Mar 25, 2026	21.86	21.98	21.86	21.89	21.76	0.23%	64,336
Mar 24, 2026	21.89	21.95	21.70	21.84	21.71	-0.05%	47,013
Mar 23, 2026	21.69	21.99	21.69	21.85	21.72	0.99%	92,786
Mar 20, 2026	22.06	22.06	21.57	21.64	21.51	-1.88%	81,855
Mar 19, 2026	22.01	22.12	21.88	22.05	21.92	0.19%	50,642
Mar 18, 2026	22.12	22.18	22.00	22.01	21.88	-1.26%	38,121
Mar 17, 2026	22.22	22.34	22.22	22.29	22.16	0.43%	47,978
Mar 16, 2026	22.05	22.26	22.05	22.20	22.07	0.74%	77,080
Mar 13, 2026	22.40	22.40	22.02	22.03	21.90	-0.08%	100,340
Mar 12, 2026	22.20	22.20	22.05	22.05	21.92	-1.47%	65,866
Mar 11, 2026	22.54	22.54	22.35	22.38	22.12	-0.44%	54,667
Mar 10, 2026	22.59	22.79	22.47	22.48	22.22	-0.42%	59,842
Mar 9, 2026	22.28	22.61	22.21	22.58	22.31	0.49%	74,728
Mar 6, 2026	22.50	22.54	22.31	22.47	22.20	-0.50%	59,426
Mar 5, 2026	22.64	22.67	22.50	22.58	22.32	-0.79%	59,412
Mar 4, 2026	22.65	22.80	22.63	22.76	22.49	0.53%	63,733
Mar 3, 2026	22.77	22.77	22.43	22.64	22.38	-0.81%	93,882
Mar 2, 2026	22.62	22.84	22.62	22.82	22.56	0.10%	90,206
Feb 27, 2026	22.68	22.81	22.68	22.80	22.54	0.26%	69,877
Feb 26, 2026	22.77	22.79	22.68	22.74	22.48	-0.07%	63,266
Feb 25, 2026	22.73	22.79	22.67	22.76	22.49	0.18%	58,562
Feb 24, 2026	22.66	22.73	22.55	22.72	22.46	0.46%	54,682
Feb 23, 2026	22.61	22.71	22.58	22.62	22.35	-0.15%	75,818
Feb 20, 2026	22.58	22.69	22.54	22.65	22.39	0.35%	46,752
Feb 19, 2026	22.61	22.61	22.52	22.57	22.31	0.04%	96,927
Feb 18, 2026	22.58	22.67	22.52	22.56	22.30	-0.04%	67,994
Feb 17, 2026	22.57	22.62	22.45	22.57	22.31	-0.15%	160,937
Feb 13, 2026	22.50	22.70	22.44	22.61	22.34	0.83%	144,115
Feb 12, 2026	22.60	22.60	22.42	22.42	22.16	-0.80%	52,941
Feb 11, 2026	22.58	22.63	22.51	22.60	22.21	0.27%	81,252