(HNDL)
21.62
-0.11 (-0.51%)
At close: Mar 03, 2025, 3:59 PM
21.57
-0.23%
After-hours: Mar 03, 2025, 05:34 PM EST
HNDL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 21.89 | 21.89 | 21.52 | 21.59 | -0.14 | -0.64% | 109,769 |
| Feb 28, 2025 | 21.43 | 21.79 | 21.43 | 21.73 | 0.29 | 1.35% | 64,800 |
| Feb 27, 2025 | 21.65 | 21.69 | 21.44 | 21.44 | -0.20 | -0.92% | 90,200 |
| Feb 26, 2025 | 21.62 | 21.75 | 21.55 | 21.64 | 0.02 | 0.09% | 119,178 |
| Feb 25, 2025 | 21.53 | 21.70 | 21.51 | 21.62 | 0.02 | 0.09% | 178,300 |
| Feb 24, 2025 | 21.66 | 21.74 | 21.59 | 21.60 | -0.06 | -0.28% | 86,283 |
| Feb 21, 2025 | 21.92 | 21.92 | 21.64 | 21.66 | -0.11 | -0.51% | 85,400 |
| Feb 20, 2025 | 21.77 | 21.80 | 21.67 | 21.77 | 0.00 | 0.00% | 54,500 |
| Feb 19, 2025 | 21.69 | 21.81 | 21.61 | 21.77 | 0.03 | 0.14% | 137,900 |
| Feb 18, 2025 | 21.51 | 21.78 | 21.51 | 21.74 | -0.03 | -0.14% | 110,528 |
| Feb 14, 2025 | 21.80 | 21.90 | 21.75 | 21.77 | 0.02 | 0.09% | 146,200 |
| Feb 13, 2025 | 21.65 | 21.75 | 21.54 | 21.75 | 0.12 | 0.55% | 63,100 |
| Feb 12, 2025 | 21.53 | 21.69 | 21.50 | 21.63 | -0.16 | -0.73% | 52,731 |
| Feb 11, 2025 | 21.68 | 21.80 | 21.66 | 21.79 | 0.04 | 0.18% | 57,409 |
| Feb 10, 2025 | 21.63 | 21.83 | 21.63 | 21.75 | 0.11 | 0.51% | 74,146 |
| Feb 7, 2025 | 21.73 | 21.82 | 21.62 | 21.64 | -0.14 | -0.64% | 62,747 |
| Feb 6, 2025 | 21.91 | 21.91 | 21.71 | 21.78 | -0.02 | -0.09% | 81,937 |
| Feb 5, 2025 | 21.60 | 21.89 | 21.60 | 21.80 | 0.16 | 0.74% | 121,731 |
| Feb 4, 2025 | 21.52 | 21.67 | 21.52 | 21.64 | 0.03 | 0.14% | 73,100 |
| Feb 3, 2025 | 21.28 | 21.72 | 21.28 | 21.61 | -0.08 | -0.37% | 153,360 |
| Jan 31, 2025 | 21.74 | 21.81 | 21.54 | 21.69 | -0.08 | -0.37% | 43,739 |
| Jan 30, 2025 | 21.56 | 21.77 | 21.56 | 21.77 | 0.21 | 0.97% | 57,500 |
| Jan 29, 2025 | 21.52 | 21.70 | 21.51 | 21.56 | -0.07 | -0.32% | 61,300 |
| Jan 28, 2025 | 21.71 | 21.71 | 21.53 | 21.63 | 0.03 | 0.14% | 59,121 |
| Jan 27, 2025 | 21.51 | 21.60 | 21.50 | 21.60 | -0.17 | -0.78% | 82,400 |
| Jan 24, 2025 | 21.75 | 21.85 | 21.73 | 21.77 | 0.02 | 0.09% | 66,100 |
| Jan 23, 2025 | 21.60 | 21.77 | 21.55 | 21.75 | 0.06 | 0.28% | 100,326 |
| Jan 22, 2025 | 21.89 | 21.89 | 21.69 | 21.69 | -0.10 | -0.46% | 55,632 |
| Jan 21, 2025 | 21.55 | 21.82 | 21.55 | 21.79 | 0.21 | 0.97% | 98,585 |
| Jan 17, 2025 | 21.52 | 21.66 | 21.52 | 21.58 | 0.04 | 0.19% | 84,803 |
| Jan 16, 2025 | 21.38 | 21.54 | 21.35 | 21.54 | 0.10 | 0.47% | 84,221 |
| Jan 15, 2025 | 21.51 | 21.51 | 21.35 | 21.44 | 0.33 | 1.56% | 179,700 |
| Jan 14, 2025 | 21.05 | 21.11 | 20.93 | 21.11 | 0.07 | 0.33% | 61,200 |
| Jan 13, 2025 | 21.00 | 21.10 | 20.96 | 21.04 | -0.05 | -0.24% | 91,955 |
| Jan 10, 2025 | 21.26 | 21.28 | 21.08 | 21.09 | -0.27 | -1.26% | 83,800 |
| Jan 8, 2025 | 21.31 | 21.36 | 21.28 | 21.36 | 0.01 | 0.05% | 53,850 |
| Jan 7, 2025 | 21.46 | 21.60 | 21.31 | 21.35 | -0.12 | -0.56% | 65,300 |
| Jan 6, 2025 | 21.46 | 21.67 | 21.46 | 21.47 | -0.08 | -0.37% | 153,100 |
| Jan 3, 2025 | 21.35 | 21.60 | 21.35 | 21.55 | 0.20 | 0.94% | 63,100 |
| Jan 2, 2025 | 21.34 | 21.53 | 21.29 | 21.35 | 0.02 | 0.09% | 90,126 |
| Dec 31, 2024 | 21.40 | 21.49 | 21.30 | 21.33 | -0.07 | -0.33% | 89,500 |
| Dec 30, 2024 | 21.28 | 21.50 | 21.26 | 21.40 | -0.02 | -0.09% | 155,600 |
| Dec 27, 2024 | 21.44 | 21.56 | 21.38 | 21.42 | -0.16 | -0.74% | 92,539 |
| Dec 26, 2024 | 21.42 | 21.68 | 21.42 | 21.58 | 0.01 | 0.05% | 92,100 |
| Dec 24, 2024 | 21.41 | 21.62 | 21.41 | 21.57 | 0.15 | 0.70% | 85,600 |
| Dec 23, 2024 | 21.37 | 21.50 | 21.31 | 21.42 | 0.05 | 0.23% | 59,000 |
| Dec 20, 2024 | 21.07 | 21.57 | 21.07 | 21.37 | 0.12 | 0.56% | 149,800 |
| Dec 19, 2024 | 21.43 | 21.45 | 21.20 | 21.25 | -0.04 | -0.19% | 133,100 |
| Dec 18, 2024 | 21.76 | 21.90 | 21.28 | 21.29 | -0.51 | -2.34% | 132,606 |
| Dec 17, 2024 | 21.91 | 21.92 | 21.77 | 21.80 | -0.17 | -0.77% | 63,300 |