HAND Enterprise Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	24.50	26.18	24.39	25.60	25.60	4.49%	120,538,939
Feb 26, 2026	22.98	24.98	22.93	24.50	24.50	7.03%	133,868,600
Feb 25, 2026	23.48	23.49	22.66	22.89	22.89	-1.12%	73,690,772
Feb 24, 2026	24.68	24.70	22.90	23.15	23.15	-5.82%	106,515,900
Feb 13, 2026	25.07	25.93	24.58	24.58	24.58	-3.53%	87,135,720
Feb 12, 2026	24.81	25.79	24.50	25.48	25.48	2.82%	101,931,500
Feb 11, 2026	25.00	25.56	24.75	24.78	24.78	-1.74%	59,412,650
Feb 10, 2026	25.20	25.43	24.27	25.22	25.22	1.16%	103,574,600
Feb 9, 2026	24.69	25.24	23.93	24.93	24.93	3.62%	85,921,380
Feb 6, 2026	24.29	24.56	23.50	24.06	24.06	-2.51%	81,102,080
Feb 5, 2026	24.50	25.19	24.40	24.68	24.68	-2.76%	84,130,740
Feb 4, 2026	26.85	27.15	24.85	25.38	25.38	-7.41%	153,223,000
Feb 3, 2026	26.15	27.60	25.96	27.41	27.41	6.65%	148,439,200
Feb 2, 2026	26.75	27.21	25.69	25.70	25.70	-2.98%	117,996,900
Jan 30, 2026	27.36	27.77	26.30	26.49	26.49	-3.22%	133,792,203
Jan 29, 2026	26.09	29.08	25.87	27.37	27.37	3.09%	221,119,919
Jan 28, 2026	26.60	28.06	26.35	26.55	26.55	-0.04%	162,884,900
Jan 27, 2026	26.17	26.76	25.28	26.56	26.56	1.45%	114,045,700
Jan 26, 2026	27.50	27.95	25.74	26.18	26.18	-3.29%	131,054,200
Jan 23, 2026	26.42	27.51	26.06	27.07	27.07	3.52%	147,800,600
Jan 22, 2026	26.26	27.06	25.90	26.15	26.15	-1.06%	99,348,090
Jan 21, 2026	25.92	27.41	25.73	26.43	26.43	0.46%	111,205,344
Jan 20, 2026	27.71	28.26	25.90	26.31	26.31	-2.23%	143,207,700
Jan 19, 2026	26.92	27.60	26.58	26.91	26.91	-0.04%	134,413,400
Jan 16, 2026	28.01	30.15	26.91	26.92	26.92	-12.17%	239,781,000
Jan 15, 2026	29.50	31.49	28.90	30.65	30.65	1.39%	237,413,400
Jan 14, 2026	29.00	33.56	29.00	30.23	30.23	2.30%	309,764,900
Jan 13, 2026	31.74	33.70	29.35	29.55	29.55	0.54%	332,211,500
Jan 12, 2026	25.39	29.39	24.87	29.39	29.39	20.01%	270,237,000
Jan 9, 2026	22.86	24.64	22.50	24.49	24.49	8.03%	272,797,600
Jan 8, 2026	20.82	24.00	20.25	22.67	22.67	13.35%	300,082,100
Jan 7, 2026	20.39	20.86	19.90	20.00	20.00	-2.91%	102,135,538
Jan 6, 2026	20.20	20.98	19.96	20.60	20.60	0.78%	155,873,763
Jan 5, 2026	19.22	20.55	19.03	20.44	20.44	8.03%	213,836,700
Dec 31, 2025	17.86	19.61	17.68	18.92	18.92	7.26%	177,323,700
Dec 30, 2025	17.92	18.20	17.60	17.64	17.64	3.22%	102,769,600
Dec 29, 2025	17.25	17.40	17.05	17.09	17.09	-0.81%	44,384,560
Dec 26, 2025	17.12	17.44	17.08	17.23	17.23	0.35%	44,146,750
Dec 25, 2025	17.16	17.28	17.05	17.17	17.17	0.06%	35,426,410
Dec 24, 2025	16.93	17.19	16.83	17.16	17.16	1.06%	38,099,506
Dec 23, 2025	17.07	17.15	16.84	16.98	16.98	-0.59%	34,674,309
Dec 22, 2025	17.19	17.31	16.99	17.08	17.08	-0.18%	45,763,108
Dec 19, 2025	17.59	17.69	17.08	17.11	17.11	-2.40%	51,197,730
Dec 18, 2025	17.66	18.06	17.51	17.53	17.53	-2.34%	61,869,470
Dec 17, 2025	16.87	18.20	16.65	17.95	17.95	5.90%	84,012,280
Dec 16, 2025	17.70	17.70	16.85	16.95	16.95	-4.61%	58,156,576
Dec 15, 2025	18.29	18.30	17.66	17.77	17.77	-3.95%	57,367,570
Dec 12, 2025	18.50	18.70	18.00	18.50	18.50	-0.32%	70,996,120
Dec 11, 2025	18.11	19.16	17.88	18.56	18.56	2.03%	110,333,572
Dec 10, 2025	18.12	18.29	17.85	18.19	18.19	-0.55%	41,833,055