HAND Enterprise Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	22.50	23.66	22.27	23.48	23.48	5.06%	153,774,800
May 6, 2026	20.22	22.83	20.22	22.35	22.35	12.76%	139,775,600
Apr 30, 2026	19.95	20.15	19.62	19.82	19.82	-1.00%	35,691,260
Apr 29, 2026	19.51	20.24	19.50	20.02	20.02	1.78%	41,981,350
Apr 28, 2026	20.32	20.42	19.51	19.67	19.67	-5.11%	61,580,420
Apr 27, 2026	20.98	20.98	20.49	20.73	20.73	-1.29%	37,880,070
Apr 24, 2026	20.88	21.53	20.41	21.00	21.00	-0.90%	55,702,960
Apr 23, 2026	21.63	22.28	20.96	21.19	21.19	-2.08%	56,157,070
Apr 22, 2026	21.18	21.64	20.91	21.64	21.64	2.22%	55,790,960
Apr 21, 2026	21.47	21.58	21.06	21.17	21.17	-2.49%	43,583,860
Apr 20, 2026	21.40	22.12	21.33	21.71	21.71	1.64%	63,823,260
Apr 17, 2026	21.01	21.47	20.95	21.36	21.36	0.52%	53,555,780
Apr 16, 2026	20.66	21.36	20.63	21.25	21.25	4.01%	77,152,940
Apr 15, 2026	21.02	21.06	20.32	20.43	20.43	-1.97%	50,169,340
Apr 14, 2026	21.30	21.41	20.59	20.84	20.84	2.16%	69,580,820
Apr 13, 2026	20.01	20.66	19.98	20.40	20.40	0.44%	39,911,020
Apr 10, 2026	20.45	20.75	20.15	20.31	20.31	0.64%	53,429,770
Apr 9, 2026	20.22	20.45	20.02	20.18	20.18	-2.79%	62,629,750
Apr 8, 2026	19.10	20.78	19.09	20.76	20.76	12.76%	98,232,310
Apr 7, 2026	18.43	18.66	18.28	18.41	18.41	0.16%	31,327,160
Apr 3, 2026	19.00	19.07	18.36	18.38	18.38	-2.23%	35,528,760
Apr 2, 2026	19.50	19.55	18.65	18.80	18.80	-4.18%	46,416,160
Apr 1, 2026	19.71	19.93	19.46	19.62	19.62	2.72%	51,603,640
Mar 31, 2026	19.30	19.72	19.07	19.10	19.10	-0.62%	48,016,651
Mar 30, 2026	19.01	19.35	18.59	19.22	19.22	-1.18%	44,840,040
Mar 27, 2026	19.00	19.67	18.94	19.45	19.45	0.15%	41,305,584
Mar 26, 2026	20.00	20.23	19.33	19.42	19.42	-3.96%	52,780,802
Mar 25, 2026	19.80	20.57	19.80	20.22	20.22	2.95%	66,687,130
Mar 24, 2026	20.03	20.10	19.09	19.64	19.64	-0.20%	59,568,990
Mar 23, 2026	20.50	20.78	19.42	19.68	19.68	-6.55%	83,735,000
Mar 20, 2026	22.58	22.65	21.05	21.06	21.06	-6.36%	84,364,040
Mar 19, 2026	22.33	22.87	22.22	22.49	22.49	-2.51%	63,829,600
Mar 18, 2026	22.37	23.09	22.12	23.07	23.07	4.91%	87,612,970
Mar 17, 2026	23.32	23.32	21.97	21.99	21.99	-4.68%	69,180,920
Mar 16, 2026	23.28	23.40	22.27	23.07	23.07	-1.45%	94,351,360
Mar 13, 2026	25.25	25.35	23.36	23.41	23.41	-10.48%	156,454,800
Mar 12, 2026	25.81	27.26	25.60	26.15	26.15	2.15%	198,951,300
Mar 11, 2026	26.00	26.18	25.38	25.60	25.60	-3.69%	154,806,859
Mar 10, 2026	27.00	28.33	25.76	26.58	26.58	-0.75%	243,385,944
Mar 9, 2026	24.00	27.00	23.66	26.78	26.78	17.77%	261,968,300
Mar 6, 2026	22.31	23.45	22.13	22.74	22.74	1.65%	58,341,650
Mar 5, 2026	22.80	22.83	22.15	22.37	22.37	0.63%	48,309,630
Mar 4, 2026	22.18	22.77	21.96	22.23	22.23	-1.02%	57,491,020
Mar 3, 2026	24.71	25.00	22.42	22.46	22.46	-8.81%	90,762,750
Mar 2, 2026	24.79	25.16	24.20	24.63	24.63	-3.79%	84,892,260
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