HANA-R.BK(HANA-R.BK)
HANA-R.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/22/2026 | $38.50 | $38.75 | $38.00 | $38.00 | 1.22M |
| 7/21/2026 | $38.00 | $38.50 | $37.75 | $38.00 | 28.45M |
| 7/20/2026 | $36.25 | $38.00 | $36.25 | $37.50 | 19.45M |
| 7/17/2026 | $37.25 | $37.50 | $36.50 | $36.75 | 33.91M |
| 7/16/2026 | $39.00 | $39.00 | $37.50 | $38.25 | 36.36M |
| 7/15/2026 | $38.75 | $39.50 | $38.25 | $39.25 | 50.85M |
| 7/14/2026 | $36.50 | $38.25 | $36.25 | $38.00 | 33.68M |
| 7/13/2026 | $37.00 | $38.50 | $37.00 | $37.75 | 33.08M |
| 7/10/2026 | $37.25 | $38.00 | $37.00 | $37.50 | 29.09M |
| 7/9/2026 | $35.25 | $37.00 | $35.00 | $36.50 | 31.12M |
| 7/8/2026 | $36.25 | $36.50 | $34.00 | $34.25 | 28.60M |
| 7/7/2026 | $37.00 | $37.25 | $36.25 | $36.50 | 14.60M |
| 7/6/2026 | $37.50 | $37.50 | $36.25 | $37.50 | 20.46M |
| 7/3/2026 | $37.25 | $37.75 | $37.00 | $37.25 | 15.35M |
| 7/2/2026 | $37.75 | $37.75 | $37.00 | $37.25 | 14.28M |
| 7/1/2026 | $39.25 | $39.25 | $37.75 | $38.00 | 23.03M |
| 6/30/2026 | $38.00 | $39.00 | $37.75 | $39.00 | 35.48M |
| 6/29/2026 | $37.00 | $37.75 | $37.00 | $37.75 | 12.40M |
| 6/26/2026 | $36.75 | $37.25 | $36.25 | $36.75 | 15.45M |
| 6/25/2026 | $38.50 | $38.75 | $37.50 | $38.00 | 25.12M |
| 6/24/2026 | $36.75 | $37.75 | $36.25 | $37.75 | 33.31M |
| 6/23/2026 | $38.75 | $39.25 | $35.25 | $36.00 | 72.39M |
| 6/22/2026 | $38.25 | $40.25 | $38.25 | $39.75 | 50.55M |
| 6/19/2026 | $38.00 | $38.25 | $37.00 | $37.50 | 9.84M |
| 6/18/2026 | $38.75 | $39.00 | $37.50 | $37.75 | 10.69M |
| 6/17/2026 | $37.50 | $39.00 | $36.00 | $39.00 | 17.10M |
| 6/16/2026 | $37.75 | $38.00 | $36.50 | $37.25 | 8.45M |
| 6/15/2026 | $38.25 | $38.50 | $37.00 | $37.75 | 22.02M |
| 6/12/2026 | $36.00 | $37.00 | $35.50 | $36.50 | 19.02M |
| 6/11/2026 | $33.50 | $35.25 | $33.25 | $34.75 | 10.84M |
| 6/10/2026 | $34.50 | $35.50 | $33.50 | $34.00 | 15.66M |
| 6/9/2026 | $35.75 | $36.25 | $35.00 | $35.50 | 14.32M |
| 6/8/2026 | $33.00 | $34.75 | $32.75 | $34.75 | 27.98M |
| 6/5/2026 | $38.25 | $38.50 | $34.50 | $36.00 | 33.04M |
| 6/4/2026 | $38.50 | $39.75 | $38.25 | $38.75 | 26.45M |
| 6/2/2026 | $36.50 | $39.00 | $36.25 | $39.00 | 21.48M |
| 5/29/2026 | $39.00 | $39.25 | $37.25 | $37.25 | 43.01M |
| 5/28/2026 | $40.75 | $40.75 | $38.25 | $38.50 | 49.20M |
| 5/27/2026 | $39.00 | $42.00 | $38.75 | $40.50 | 83.51M |
| 5/26/2026 | $37.50 | $39.25 | $36.75 | $38.25 | 45.89M |
| 5/25/2026 | $37.00 | $38.25 | $36.50 | $37.50 | 54.62M |
| 5/22/2026 | $35.00 | $36.50 | $34.25 | $35.25 | 71.86M |
| 5/21/2026 | $36.00 | $36.00 | $33.75 | $34.50 | 77.39M |
| 5/20/2026 | $30.75 | $35.00 | $30.50 | $34.50 | 102.23M |
| 5/19/2026 | $30.50 | $30.75 | $29.00 | $29.50 | 40.25M |
| 5/18/2026 | $31.25 | $31.50 | $30.00 | $30.50 | 37.04M |
| 5/15/2026 | $32.75 | $34.25 | $31.25 | $31.50 | 91.96M |
| 5/14/2026 | $35.00 | $35.50 | $34.50 | $35.25 | 23.00M |
| 5/13/2026 | $33.75 | $35.25 | $33.00 | $35.00 | 38.48M |
| 5/12/2026 | $35.75 | $35.75 | $32.50 | $33.00 | 29.43M |
| 5/11/2026 | $34.50 | $35.50 | $34.50 | $35.50 | 17.82M |
| 5/8/2026 | $35.25 | $35.75 | $34.25 | $34.50 | 20.32M |
| 5/7/2026 | $35.00 | $35.75 | $34.75 | $35.25 | 23.69M |
| 5/6/2026 | $36.50 | $36.50 | $34.75 | $34.75 | 49.12M |
| 5/5/2026 | $33.75 | $36.25 | $33.75 | $35.25 | 50.57M |
| 4/30/2026 | $32.00 | $33.25 | $32.00 | $33.00 | 26.53M |
| 4/29/2026 | $32.00 | $32.75 | $31.25 | $32.00 | 22.74M |
| 4/28/2026 | $33.75 | $33.75 | $32.00 | $32.25 | 44.90M |
| 4/27/2026 | $30.75 | $33.75 | $30.75 | $32.75 | 57.75M |
| 4/24/2026 | $29.50 | $31.50 | $29.25 | $30.25 | 48.10M |
| 4/23/2026 | $28.25 | $29.75 | $27.50 | $29.50 | 47.61M |