HNDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	22.61	22.61	22.52	22.58	-	0.47%	28,447
Jul 27, 2026	22.57	22.69	22.44	22.48	22.48	-0.29%	45,839
Jul 24, 2026	22.46	22.70	22.46	22.54	22.54	0.20%	30,278
Jul 23, 2026	22.54	22.59	22.46	22.50	22.50	-0.57%	55,585
Jul 22, 2026	22.61	22.69	22.61	22.63	22.63	0.12%	45,716
Jul 21, 2026	22.60	22.65	22.55	22.60	22.60	-0.10%	69,030
Jul 20, 2026	22.76	22.76	22.56	22.62	22.62	-0.08%	66,149
Jul 17, 2026	22.59	22.77	22.59	22.64	22.64	-0.47%	65,385
Jul 16, 2026	22.55	22.80	22.55	22.75	22.75	-	42,902
Jul 15, 2026	22.52	22.81	22.52	22.75	22.75	-0.02%	84,603
Jul 14, 2026	22.80	22.90	22.71	22.75	22.75	0.40%	63,900
Jul 13, 2026	22.89	22.89	22.77	22.80	22.66	-0.25%	22,297
Jul 10, 2026	22.66	22.90	22.66	22.85	22.72	0.03%	36,156
Jul 9, 2026	22.87	22.91	22.82	22.85	22.71	0.36%	51,115
Jul 8, 2026	22.82	22.82	22.70	22.76	22.63	-0.34%	23,945
Jul 7, 2026	22.85	22.90	22.83	22.84	22.71	-0.04%	33,411
Jul 6, 2026	22.80	22.91	22.80	22.85	22.72	0.26%	63,303
Jul 2, 2026	22.85	22.86	22.66	22.79	22.66	0.20%	38,283
Jul 1, 2026	22.85	22.85	22.74	22.75	22.61	-0.43%	64,181
Jun 30, 2026	22.91	22.95	22.83	22.84	22.71	-0.29%	39,147
Jun 29, 2026	22.89	22.93	22.79	22.91	22.77	0.33%	92,792
Jun 26, 2026	22.76	22.91	22.75	22.83	22.70	0.21%	28,350
Jun 25, 2026	22.73	22.85	22.73	22.78	22.65	0.33%	40,924
Jun 24, 2026	22.77	22.79	22.66	22.71	22.58	0.18%	17,700
Jun 23, 2026	22.51	22.75	22.51	22.67	22.53	-0.20%	69,358
Jun 22, 2026	22.73	22.80	22.60	22.71	22.58	-0.14%	54,657
Jun 18, 2026	22.74	22.80	22.71	22.74	22.61	0.80%	41,569
Jun 17, 2026	22.82	22.84	22.54	22.56	22.43	-1.15%	66,893
Jun 16, 2026	22.82	22.91	22.80	22.83	22.69	-0.08%	29,316
Jun 15, 2026	22.78	22.91	22.75	22.84	22.71	0.46%	94,113
Jun 12, 2026	22.77	22.80	22.62	22.74	22.61	0.31%	127,129
Jun 11, 2026	22.45	22.71	22.45	22.67	22.54	1.08%	50,932
Jun 10, 2026	22.66	22.73	22.56	22.56	22.29	-0.37%	36,265
Jun 9, 2026	22.53	22.73	22.46	22.64	22.38	0.27%	62,237
Jun 8, 2026	22.66	22.78	22.58	22.58	22.32	-0.31%	49,053
Jun 5, 2026	22.93	22.93	22.63	22.65	22.39	-1.39%	69,006
Jun 4, 2026	22.89	22.98	22.87	22.97	22.70	0.48%	38,497
Jun 3, 2026	22.80	22.94	22.80	22.86	22.59	-0.27%	63,011
Jun 2, 2026	23.00	23.00	22.84	22.92	22.65	0.57%	60,462
Jun 1, 2026	22.75	22.85	22.71	22.79	22.52	-0.45%	70,739
May 29, 2026	22.97	22.97	22.87	22.89	22.63	-0.13%	64,037
May 28, 2026	22.87	22.97	22.87	22.93	22.66	0.09%	74,237
May 27, 2026	22.99	23.00	22.89	22.91	22.64	-0.11%	46,293
May 26, 2026	22.87	23.00	22.87	22.93	22.66	0.22%	97,768
May 22, 2026	22.60	22.91	22.60	22.88	22.61	0.41%	73,424
May 21, 2026	22.72	22.80	22.62	22.79	22.52	0.18%	59,632
May 20, 2026	22.59	22.76	22.58	22.75	22.48	0.79%	111,194
May 19, 2026	22.63	22.64	22.51	22.57	22.30	-0.35%	77,591
May 18, 2026	22.64	22.65	22.56	22.65	22.38	0.20%	47,164
May 15, 2026	22.57	22.71	22.57	22.60	22.34	-1.12%	60,497