(HNDL)
NASDAQ: HNDL
· Real-Time Price · USD
21.70
-0.05 (-0.23%)
At close: Aug 18, 2025, 3:59 PM
21.69
-0.05%
After-hours: Aug 18, 2025, 04:10 PM EDT
HNDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.76 | 21.83 | 21.75 | 21.75 | 21.75 | -0.41% | 87,400 |
| Aug 14, 2025 | 21.87 | 21.87 | 21.75 | 21.84 | 21.84 | -0.18% | 111,015 |
| Aug 13, 2025 | 21.88 | 21.88 | 21.80 | 21.88 | 21.88 | 0.00% | 42,200 |
| Aug 12, 2025 | 21.84 | 21.89 | 21.76 | 21.88 | 21.75 | 0.60% | 144,029 |
| Aug 11, 2025 | 21.75 | 21.86 | 21.74 | 21.75 | 21.62 | -0.18% | 77,546 |
| Aug 8, 2025 | 21.82 | 21.84 | 21.77 | 21.79 | 21.66 | -0.05% | 154,503 |
| Aug 7, 2025 | 21.94 | 21.94 | 21.75 | 21.80 | 21.67 | 0.09% | 53,807 |
| Aug 6, 2025 | 21.76 | 21.83 | 21.74 | 21.78 | 21.65 | 0.05% | 37,000 |
| Aug 5, 2025 | 21.78 | 21.87 | 21.74 | 21.77 | 21.64 | -0.46% | 33,900 |
| Aug 4, 2025 | 21.63 | 21.87 | 21.63 | 21.87 | 21.74 | 1.16% | 160,361 |
| Aug 1, 2025 | 21.67 | 21.68 | 21.55 | 21.62 | 21.49 | -0.18% | 76,000 |
| Jul 31, 2025 | 21.84 | 21.84 | 21.64 | 21.66 | 21.53 | -0.46% | 63,100 |
| Jul 30, 2025 | 21.80 | 21.82 | 21.66 | 21.76 | 21.63 | 0.00% | 60,421 |
| Jul 29, 2025 | 21.67 | 21.78 | 21.67 | 21.76 | 21.63 | 0.55% | 152,300 |
| Jul 28, 2025 | 21.70 | 21.72 | 21.63 | 21.64 | 21.51 | -0.37% | 68,726 |
| Jul 25, 2025 | 21.73 | 21.74 | 21.66 | 21.72 | 21.59 | 0.23% | 36,109 |
| Jul 24, 2025 | 21.62 | 21.71 | 21.62 | 21.67 | 21.54 | 0.05% | 64,301 |
| Jul 23, 2025 | 21.66 | 21.69 | 21.62 | 21.66 | 21.53 | 0.05% | 71,527 |
| Jul 22, 2025 | 21.69 | 21.70 | 21.54 | 21.65 | 21.52 | 0.32% | 48,900 |
| Jul 21, 2025 | 21.57 | 21.67 | 21.57 | 21.58 | 21.45 | 0.09% | 93,308 |