HAND Enterprise Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.44	18.28	17.35	17.88	17.88	2.52%	65,604,860
Jun 17, 2026	17.52	17.68	17.28	17.44	17.44	-1.41%	31,858,444
Jun 16, 2026	17.46	17.74	17.13	17.69	17.69	0.34%	42,273,414
Jun 15, 2026	17.51	17.81	17.39	17.63	17.63	1.97%	37,601,720
Jun 12, 2026	17.10	17.50	16.84	17.29	17.29	2.67%	50,032,390
Jun 11, 2026	17.11	17.18	16.56	16.84	16.84	-2.49%	44,597,170
Jun 10, 2026	17.78	18.20	17.19	17.27	17.27	-4.00%	46,764,670
Jun 9, 2026	17.85	18.11	17.31	17.99	17.99	1.75%	50,599,030
Jun 8, 2026	17.38	18.08	17.20	17.68	17.68	-2.10%	46,182,410
Jun 5, 2026	18.39	18.59	17.68	18.06	18.06	-1.63%	52,838,820
Jun 4, 2026	18.83	18.83	18.25	18.36	18.36	-3.92%	55,183,250
Jun 3, 2026	19.01	19.70	18.70	19.11	19.11	-0.62%	62,098,580
Jun 2, 2026	20.18	20.20	19.10	19.23	19.23	-4.80%	76,658,440
Jun 1, 2026	19.49	20.87	19.48	20.20	20.20	6.32%	116,267,000
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