HNDL(HNDL)
HNDL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $21.84 | $21.89 | $21.76 | $21.82 | 120,947 |
| 10/12/2026 | $21.96 | $21.96 | $21.92 | $21.95 | 134,976 |
| 10/9/2026 | $21.92 | $21.95 | $21.84 | $21.94 | 127,007 |
| 10/8/2026 | $21.79 | $21.87 | $21.76 | $21.84 | 78,800 |
| 10/7/2026 | $21.83 | $21.86 | $21.71 | $21.79 | 83,636 |
| 10/6/2026 | $21.85 | $21.99 | $21.79 | $21.90 | 83,200 |
| 10/5/2026 | $21.66 | $21.75 | $21.60 | $21.72 | 93,050 |
| 10/2/2026 | $21.62 | $21.77 | $21.61 | $21.67 | 101,362 |
| 10/1/2026 | $21.58 | $21.62 | $21.36 | $21.59 | 119,743 |
| 9/30/2026 | $21.70 | $21.72 | $21.50 | $21.55 | 143,379 |
| 9/29/2026 | $21.60 | $21.63 | $21.51 | $21.56 | 147,319 |
| 9/28/2026 | $21.75 | $21.75 | $21.57 | $21.63 | 148,727 |
| 9/25/2026 | $21.81 | $21.83 | $21.70 | $21.82 | 89,326 |
| 9/24/2026 | $21.92 | $21.92 | $21.75 | $21.78 | 79,025 |
| 9/23/2026 | $22.11 | $22.11 | $21.85 | $21.88 | 152,545 |
| 9/22/2026 | $22.16 | $22.17 | $22.09 | $22.11 | 112,500 |
| 9/21/2026 | $22.13 | $22.16 | $21.99 | $22.14 | 119,047 |
| 9/18/2026 | $22.03 | $22.03 | $21.91 | $21.98 | 122,100 |
| 9/17/2026 | $22.07 | $22.07 | $21.96 | $22.01 | 147,527 |
| 9/16/2026 | $21.91 | $22.00 | $21.76 | $21.82 | 89,900 |
| 9/15/2026 | $22.07 | $22.12 | $21.89 | $21.90 | 181,938 |
| 9/14/2026 | $22.15 | $22.24 | $21.94 | $22.00 | 154,038 |
| 9/11/2026 | $22.26 | $22.30 | $22.23 | $22.25 | 67,800 |
| 9/10/2026 | $22.32 | $22.34 | $22.11 | $22.16 | 206,967 |
| 9/9/2026 | $22.46 | $22.52 | $22.34 | $22.38 | 231,703 |
| 9/8/2026 | $22.52 | $22.55 | $22.50 | $22.52 | 141,618 |
| 9/4/2026 | $22.56 | $22.58 | $22.49 | $22.53 | 107,379 |
| 9/3/2026 | $22.45 | $22.62 | $22.45 | $22.57 | 82,100 |
| 9/2/2026 | $22.39 | $22.48 | $22.35 | $22.44 | 113,500 |
| 9/1/2026 | $22.51 | $22.51 | $22.36 | $22.39 | 112,313 |
| 8/31/2026 | $22.61 | $22.61 | $22.43 | $22.50 | 161,802 |
| 8/28/2026 | $22.68 | $22.73 | $22.54 | $22.56 | 106,000 |
| 8/27/2026 | $22.71 | $22.73 | $22.62 | $22.72 | 132,229 |
| 8/26/2026 | $22.76 | $22.78 | $22.61 | $22.68 | 101,019 |
| 8/25/2026 | $22.59 | $22.66 | $22.56 | $22.65 | 93,225 |
| 8/24/2026 | $22.58 | $22.58 | $22.47 | $22.54 | 93,314 |
| 8/21/2026 | $22.58 | $22.59 | $22.53 | $22.55 | 91,050 |
| 8/20/2026 | $22.63 | $22.66 | $22.54 | $22.54 | 51,800 |
| 8/19/2026 | $22.78 | $22.78 | $22.62 | $22.72 | 84,600 |
| 8/18/2026 | $22.72 | $22.72 | $22.64 | $22.66 | 92,013 |
| 8/17/2026 | $22.70 | $22.79 | $22.61 | $22.68 | 126,571 |
| 8/14/2026 | $22.83 | $22.83 | $22.74 | $22.79 | 98,227 |
| 8/13/2026 | $22.78 | $22.85 | $22.66 | $22.78 | 62,921 |
| 8/12/2026 | $22.75 | $22.84 | $22.74 | $22.74 | 68,300 |
| 8/11/2026 | $22.74 | $22.74 | $22.68 | $22.68 | 48,600 |
| 8/10/2026 | $22.72 | $22.75 | $22.64 | $22.66 | 84,400 |
| 8/7/2026 | $22.68 | $22.75 | $22.68 | $22.72 | 136,341 |
| 8/6/2026 | $22.50 | $22.74 | $22.50 | $22.65 | 75,517 |
| 8/5/2026 | $22.79 | $22.84 | $22.68 | $22.72 | 61,204 |
| 8/4/2026 | $22.56 | $22.80 | $22.55 | $22.75 | 50,600 |
| 8/3/2026 | $22.50 | $22.59 | $22.45 | $22.57 | 60,704 |
| 7/31/2026 | $22.39 | $22.50 | $22.30 | $22.47 | 45,400 |
| 7/30/2026 | $22.37 | $22.46 | $22.32 | $22.46 | 45,300 |
| 7/29/2026 | $22.69 | $22.69 | $22.28 | $22.36 | 37,011 |
| 7/28/2026 | $22.61 | $22.61 | $22.52 | $22.56 | 35,626 |
| 7/27/2026 | $22.57 | $22.69 | $22.44 | $22.48 | 45,839 |
| 7/24/2026 | $22.46 | $22.70 | $22.46 | $22.54 | 30,300 |
| 7/23/2026 | $22.54 | $22.59 | $22.46 | $22.50 | 55,961 |
| 7/22/2026 | $22.61 | $22.69 | $22.61 | $22.63 | 45,716 |
| 7/21/2026 | $22.60 | $22.65 | $22.55 | $22.60 | 69,030 |
| 7/20/2026 | $22.76 | $22.76 | $22.56 | $22.62 | 66,149 |
| 7/17/2026 | $22.59 | $22.77 | $22.59 | $22.64 | 65,400 |
| 7/16/2026 | $22.55 | $22.80 | $22.55 | $22.75 | 42,902 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
