Strategy Shares Nasdaq 7 ... (HNDL)
NASDAQ: HNDL
· Real-Time Price · USD
22.24
0.03 (0.14%)
At close: Sep 29, 2025, 3:59 PM
22.30
0.26%
After-hours: Sep 29, 2025, 04:43 PM EDT
HNDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.22 | 22.28 | 22.22 | 22.24 | n/a | 0.14% | 55,922 |
| Sep 26, 2025 | 22.11 | 22.26 | 22.11 | 22.21 | 22.21 | 0.50% | 88,904 |
| Sep 25, 2025 | 22.19 | 22.19 | 22.07 | 22.10 | 22.10 | -0.50% | 60,235 |
| Sep 24, 2025 | 22.23 | 22.26 | 22.19 | 22.21 | 22.21 | -0.09% | 69,053 |
| Sep 23, 2025 | 22.15 | 22.26 | 22.15 | 22.23 | 22.23 | 0.14% | 75,225 |
| Sep 22, 2025 | 22.15 | 22.24 | 22.12 | 22.20 | 22.20 | 0.09% | 71,161 |
| Sep 19, 2025 | 22.18 | 22.20 | 22.11 | 22.18 | 22.18 | -0.09% | 69,800 |
| Sep 18, 2025 | 22.13 | 22.21 | 22.09 | 22.20 | 22.20 | 0.36% | 105,900 |
| Sep 17, 2025 | 22.24 | 22.25 | 22.09 | 22.12 | 22.12 | -0.18% | 53,324 |
| Sep 16, 2025 | 22.15 | 22.25 | 22.14 | 22.16 | 22.16 | -0.18% | 58,804 |
| Sep 15, 2025 | 22.17 | 22.25 | 22.17 | 22.20 | 22.20 | 0.32% | 140,100 |
| Sep 12, 2025 | 22.14 | 22.20 | 22.12 | 22.13 | 22.13 | -0.63% | 90,500 |
| Sep 11, 2025 | 22.16 | 22.32 | 22.16 | 22.27 | 22.14 | 0.45% | 82,032 |
| Sep 10, 2025 | 22.08 | 22.19 | 22.08 | 22.17 | 22.04 | 0.36% | 106,971 |
| Sep 9, 2025 | 22.10 | 22.12 | 21.98 | 22.09 | 21.96 | 0.23% | 65,700 |
| Sep 8, 2025 | 22.02 | 22.06 | 21.99 | 22.04 | 21.91 | 0.18% | 53,206 |
| Sep 5, 2025 | 22.00 | 22.12 | 21.96 | 22.00 | 21.87 | 0.27% | 157,500 |
| Sep 4, 2025 | 21.82 | 21.94 | 21.82 | 21.94 | 21.81 | 0.60% | 50,408 |
| Sep 3, 2025 | 21.93 | 21.93 | 21.75 | 21.81 | 21.68 | 0.41% | 77,700 |
| Sep 2, 2025 | 21.67 | 21.76 | 21.50 | 21.72 | 21.59 | -0.59% | 119,300 |