HNDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	22.34	22.34	22.11	22.13	22.13	-0.20%	32,969
Oct 29, 2026	22.01	22.19	22.01	22.17	22.17	0.59%	83,299
Oct 28, 2026	22.00	22.08	21.99	22.04	22.04	-0.10%	99,464
Oct 27, 2026	22.00	22.08	21.94	22.07	22.06	0.37%	152,932
Oct 26, 2026	21.91	22.00	21.91	21.98	21.98	0.40%	97,263
Oct 23, 2026	21.94	21.96	21.85	21.90	21.90	-0.24%	86,840
Oct 22, 2026	21.82	21.95	21.82	21.95	21.95	0.26%	100,679
Oct 21, 2026	21.86	21.93	21.84	21.89	21.89	0.31%	76,568
Oct 20, 2026	21.72	21.89	21.72	21.83	21.82	0.51%	95,602
Oct 19, 2026	21.88	21.88	21.70	21.72	21.72	-0.48%	109,132
Oct 16, 2026	21.96	21.96	21.74	21.82	21.82	-0.09%	143,058
Oct 15, 2026	21.82	21.84	21.71	21.84	21.84	0.69%	194,428
Oct 14, 2026	21.77	21.77	21.68	21.69	21.69	-0.60%	168,145
Oct 13, 2026	21.84	21.89	21.76	21.82	21.82	-0.01%	120,964
Oct 12, 2026	21.96	21.96	21.92	21.95	21.82	0.02%	134,976
Oct 9, 2026	21.92	21.95	21.84	21.95	21.82	0.50%	127,007
Oct 8, 2026	21.79	21.87	21.76	21.84	21.71	0.19%	78,792
Oct 7, 2026	21.83	21.86	21.71	21.79	21.67	-0.48%	83,636
Oct 6, 2026	21.85	21.99	21.79	21.90	21.77	0.85%	83,190
Oct 5, 2026	21.66	21.75	21.60	21.72	21.59	0.21%	93,050
Oct 2, 2026	21.62	21.77	21.61	21.67	21.54	0.37%	101,362
Oct 1, 2026	21.58	21.62	21.36	21.59	21.46	0.19%	119,743
Sep 30, 2026	21.70	21.72	21.50	21.55	21.42	-0.05%	143,379
Sep 29, 2026	21.60	21.63	21.51	21.56	21.43	-0.30%	147,319
Sep 28, 2026	21.75	21.75	21.57	21.63	21.50	-0.89%	148,727
Sep 25, 2026	21.81	21.83	21.70	21.82	21.69	0.18%	89,326
Sep 24, 2026	21.92	21.92	21.75	21.78	21.65	-0.46%	79,025
Sep 23, 2026	22.11	22.11	21.85	21.88	21.75	-1.04%	152,545
Sep 22, 2026	22.16	22.17	22.09	22.11	21.98	-0.13%	112,457
Sep 21, 2026	22.13	22.16	21.99	22.14	22.01	0.75%	119,047
Sep 18, 2026	22.03	22.03	21.91	21.98	21.85	-0.18%	122,099
Sep 17, 2026	22.07	22.07	21.96	22.02	21.89	0.91%	147,527
Sep 16, 2026	21.91	22.00	21.76	21.82	21.69	-0.38%	89,896
Sep 15, 2026	22.07	22.12	21.89	21.90	21.77	-0.45%	181,938
Sep 14, 2026	22.15	22.24	21.94	22.00	21.87	-0.54%	153,408
Sep 11, 2026	22.26	22.30	22.23	22.25	21.99	0.40%	67,760
Sep 10, 2026	22.32	22.34	22.11	22.16	21.90	-0.98%	206,735
Sep 9, 2026	22.46	22.52	22.34	22.38	22.12	-0.62%	231,640
Sep 8, 2026	22.52	22.55	22.50	22.52	22.26	-0.03%	141,618
Sep 4, 2026	22.56	22.58	22.49	22.53	22.27	-0.19%	107,379
Sep 3, 2026	22.45	22.62	22.45	22.57	22.31	0.57%	82,099
Sep 2, 2026	22.39	22.48	22.35	22.44	22.18	0.21%	113,498
Sep 1, 2026	22.51	22.51	22.36	22.39	22.13	-0.49%	112,237
Aug 31, 2026	22.61	22.61	22.43	22.51	22.24	-0.25%	161,802
Aug 28, 2026	22.68	22.73	22.54	22.56	22.30	-0.69%	105,976
Aug 27, 2026	22.71	22.73	22.62	22.72	22.45	0.17%	132,229
Aug 26, 2026	22.76	22.78	22.61	22.68	22.41	0.12%	101,019
Aug 25, 2026	22.59	22.66	22.56	22.65	22.39	0.48%	93,225
Aug 24, 2026	22.58	22.58	22.47	22.54	22.28	-0.04%	93,314
Aug 21, 2026	22.58	22.59	22.53	22.55	22.29	0.04%	91,050