Quantcast

Historical Stock Prices

HNDL 
$24.1
*  
0.06
0.25%
Get HNDL Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading HNDL now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 24.1599 24.1599 24.1 24.1 591
07/19/2018 24.39 24.39 24.13 24.16 1,477
07/18/2018 24.0735 24.15 24.0735 24.15 2,148
07/17/2018 24.1499 24.15 24.1499 24.15 1,169
07/16/2018 24.02 24.15 24.02 24.1261 4,530
07/13/2018 24.128 24.18 24.1249 24.1745 1,362
07/12/2018 24.23 24.27 24.185 24.27 6,753
07/11/2018 24.22 24.22 24.13 24.13 1,762
07/10/2018 24.24 24.24 24.1848 24.1848 1,482
07/09/2018 24.39 24.39 24.13 24.22 2,677
07/06/2018 24.14 24.14 24.07 24.07 2,741
07/05/2018 24.03 24.1 23.872 24.09 7,191
07/03/2018 24.19 24.19 24.19 24.19 980
07/02/2018 24.62 24.62 23.96 24.03 6,006
06/29/2018 24.05 24.05 23.9 23.993 4,436
06/28/2018 23.9 23.9 23.9 23.9 00
06/27/2018 24.03 24.03 23.9 23.9 4,231
06/26/2018 23.94 24.01 23.91 24 8,919
06/25/2018 24.1 24.1 23.9 23.92 7,202
06/22/2018 24.0749 24.11 24.0749 24.1 336
06/21/2018 24.38 24.38 24.05 24.064 3,863
06/20/2018 24.0501 24.15 24.0501 24.1103 1,623
06/19/2018 24.05 24.1 23.98 24.05 5,636
06/18/2018 24.1 24.15 24.0905 24.15 2,725
06/15/2018 24.15 24.17 24.1 24.1413 7,483
06/14/2018 24.18 24.18 24.155 24.17 4,553
06/13/2018 24.1899 24.1899 24.16 24.176 1,361
06/12/2018 24.28 24.28 24.22 24.28 2,971
06/11/2018 24.49 24.49 24.24 24.2762 13,802
06/08/2018 24.28 24.292 24.22 24.292 19,378
06/07/2018 24.3 24.3 24.23 24.26 9,773
06/06/2018 25.77 25.77 24.2045 24.25 10,467
06/05/2018 24.31 24.31 24.19 24.27 8,712
06/04/2018 24.31 24.31 24.2 24.25 9,327
06/01/2018 24.1816 24.1816 24.1816 24.1816 600
05/31/2018 24.204 24.204 24.204 24.204 00
05/30/2018 24.06 24.21 24.06 24.204 1,936
05/29/2018 24.11 24.132 24.096 24.132 1,800
05/25/2018 24.07 24.07 24.07 24.07 1,621
05/24/2018 23.99 23.99 23.99 23.99 707
05/23/2018 23.8736 23.8736 23.8736 23.8736 1,485
05/22/2018 23.89 23.89 23.8605 23.8605 2,551
05/21/2018 23.87 23.87 23.8597 23.86 1,800
05/18/2018 23.81 23.82 23.8098 23.8098 4,686
05/17/2018 23.85 23.85 23.82 23.82 2,864
05/16/2018 23.7898 23.85 23.7898 23.85 2,635
05/15/2018 23.855 23.9 23.855 23.8996 313
05/14/2018 24 24 23.9889 23.9889 389
05/11/2018 23.934 24 23.934 23.98 6,350
05/10/2018 24.0342 24.09 24.0342 24.08 10,119
05/09/2018 23.88 23.8811 23.8701 23.8701 2,025
05/08/2018 24.71 24.71 24.71 24.71 1,600
05/07/2018 23.94 23.9866 23.94 23.9866 5,001
05/04/2018 23.97 23.97 23.8116 23.8626 9,216
05/03/2018 25.98 25.98 23.75 23.8392 5,310
05/02/2018 23.94 23.94 23.94 23.94 00
05/01/2018 23.94 23.94 23.94 23.94 200
04/30/2018 23.9 23.9 23.89 23.8907 843
04/27/2018 23.91 23.91 23.91 23.91 00
04/26/2018 23.8 23.91 23.765 23.91 1,760
04/25/2018 23.79 23.79 23.65 23.7699 1,350
04/24/2018 23.9099 23.91 23.79 23.8054 2,485
04/23/2018 24.31 24.31 23.87 23.91 2,277
04/20/2018 24.11 24.11 24.11 24.11 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio