HAND Enterprise Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.67	20.66	18.90	19.00	19.00	0.05%	102,743,700
May 28, 2026	18.97	19.16	18.32	18.99	18.99	0.69%	46,689,100
May 27, 2026	19.58	19.83	18.82	18.86	18.86	-4.02%	45,223,620
May 26, 2026	20.10	20.17	19.20	19.65	19.65	-3.63%	52,068,980
May 25, 2026	20.52	20.94	20.04	20.39	20.39	0.44%	51,053,570
May 22, 2026	20.25	20.47	19.81	20.30	20.30	1.05%	44,181,840
May 21, 2026	21.54	21.63	20.00	20.09	20.09	-5.99%	70,360,960
May 20, 2026	22.00	22.30	21.20	21.37	21.37	-4.21%	65,369,150
May 19, 2026	21.71	22.58	21.48	22.31	22.31	2.76%	69,992,450
May 18, 2026	21.66	22.19	21.48	21.71	21.71	-0.69%	62,128,400
May 15, 2026	22.01	22.86	21.66	21.86	21.86	0.07%	72,593,550
May 14, 2026	23.49	23.58	21.86	21.86	21.85	-5.65%	76,694,410
May 13, 2026	22.23	23.28	22.10	23.17	23.15	2.98%	76,205,130
May 12, 2026	23.01	23.11	22.36	22.50	22.48	-3.06%	67,077,170
May 11, 2026	23.28	23.77	22.76	23.21	23.19	-0.94%	91,508,690
May 8, 2026	23.75	24.02	23.18	23.43	23.41	-0.21%	128,561,700
May 7, 2026	22.50	23.66	22.27	23.48	23.46	5.06%	153,774,800
May 6, 2026	20.22	22.83	20.22	22.35	22.33	12.76%	139,775,600
Apr 30, 2026	19.95	20.15	19.62	19.82	19.81	-1.00%	35,691,260
Apr 29, 2026	19.51	20.24	19.50	20.02	20.01	1.78%	41,981,350
Apr 28, 2026	20.32	20.42	19.51	19.67	19.66	-5.11%	61,580,420
Apr 27, 2026	20.98	20.98	20.49	20.73	20.72	-1.29%	37,880,070
Apr 24, 2026	20.88	21.53	20.41	21.00	20.99	-0.90%	55,702,960
Apr 23, 2026	21.63	22.28	20.96	21.19	21.18	-2.08%	56,157,070
Apr 22, 2026	21.18	21.64	20.91	21.64	21.63	2.22%	55,790,960
Apr 21, 2026	21.47	21.58	21.06	21.17	21.16	-2.49%	43,583,860
Apr 20, 2026	21.40	22.12	21.33	21.71	21.70	1.64%	63,823,260
Apr 17, 2026	21.01	21.47	20.95	21.36	21.35	0.52%	53,555,780
Apr 16, 2026	20.66	21.36	20.63	21.25	21.24	4.01%	77,152,940
Apr 15, 2026	21.02	21.06	20.32	20.43	20.42	-1.97%	50,169,340
Apr 14, 2026	21.30	21.41	20.59	20.84	20.83	2.16%	69,580,820
Apr 13, 2026	20.01	20.66	19.98	20.40	20.39	0.44%	39,911,020
Apr 10, 2026	20.45	20.75	20.15	20.31	20.30	0.64%	53,429,770
Apr 9, 2026	20.22	20.45	20.02	20.18	20.17	-2.79%	62,629,750
Apr 8, 2026	19.10	20.78	19.09	20.76	20.75	12.76%	98,232,310
Apr 7, 2026	18.43	18.66	18.28	18.41	18.40	0.16%	31,327,160
Apr 3, 2026	19.00	19.07	18.36	18.38	18.37	-2.23%	35,528,760
Apr 2, 2026	19.50	19.55	18.65	18.80	18.79	-4.18%	46,416,160
Apr 1, 2026	19.71	19.93	19.46	19.62	19.61	2.72%	51,603,640
Mar 31, 2026	19.30	19.72	19.07	19.10	19.09	-0.62%	48,016,650
Mar 30, 2026	19.01	19.35	18.59	19.22	19.21	-1.18%	44,840,040
Mar 27, 2026	19.00	19.67	18.94	19.45	19.44	0.15%	41,301,880
Mar 26, 2026	20.00	20.23	19.33	19.42	19.41	-3.96%	52,780,600
Mar 25, 2026	19.80	20.57	19.80	20.22	20.21	2.95%	66,687,130
Mar 24, 2026	20.03	20.10	19.09	19.64	19.63	-0.20%	59,568,990
Mar 23, 2026	20.50	20.78	19.42	19.68	19.67	-6.55%	83,735,000
Mar 20, 2026	22.58	22.65	21.05	21.06	21.05	-6.36%	84,364,040
Mar 19, 2026	22.33	22.87	22.22	22.49	22.47	-2.51%	63,829,600
Mar 18, 2026	22.37	23.09	22.12	23.07	23.05	4.91%	87,612,970
Mar 17, 2026	23.32	23.32	21.97	21.99	21.97	-4.68%	69,180,920