Closing price on 6/1/2021
|
|
Open |
23.90 |
High |
27.80 |
Low |
23.90 |
Volume |
34,700 |
Split-adjusted Price |
27.80 |
|
|
HAF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2021
|
+3.60 / +14.88%
|
23.90
|
27.80
|
23.90
|
27.80
|
25.20
|
27.80
|
34,700
|
|
5/31/2021
|
+0.70 / +3.00%
|
24.90
|
24.90
|
24.00
|
24.00
|
24.20
|
24.00
|
10,200
|
|
5/28/2021
|
0.00 / 0.00%
|
24.70
|
24.80
|
22.00
|
22.00
|
23.30
|
22.00
|
5,100
|
|
5/27/2021
|
-3.00 / -12.50%
|
22.10
|
22.10
|
21.00
|
21.00
|
22.00
|
21.00
|
3,100
|
|
5/26/2021
|
-0.80 / -3.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2,100
|
|
5/25/2021
|
+2.60 / +11.61%
|
25.50
|
25.50
|
24.50
|
25.00
|
24.80
|
25.00
|
1,200
|
|
5/24/2021
|
+1.20 / +4.96%
|
22.10
|
25.40
|
22.10
|
25.40
|
22.40
|
25.40
|
2,200
|
|
5/21/2021
|
+2.20 / +9.87%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.20
|
24.50
|
1,500
|
|
5/20/2021
|
-3.40 / -13.28%
|
29.40
|
29.40
|
22.20
|
22.20
|
22.30
|
22.20
|
5,100
|
|
5/19/2021
|
+0.70 / +2.73%
|
25.50
|
26.30
|
25.50
|
26.30
|
25.57
|
26.30
|
1,100
|
|
5/18/2021
|
+3.30 / +14.73%
|
25.60
|
25.70
|
24.50
|
25.70
|
25.63
|
25.70
|
19,500
|
|
5/17/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.43
|
22.20
|
1,300
|
|
5/14/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
600
|
|
5/13/2021
|
+3.10 / +14.76%
|
21.00
|
24.10
|
21.00
|
24.10
|
22.18
|
24.10
|
3,000
|
|
5/12/2021
|
+1.90 / +9.95%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
200
|
|
5/11/2021
|
-3.30 / -14.73%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
5,000
|
|
5/10/2021
|
+2.90 / +14.87%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3,100
|
|
5/7/2021
|
+2.60 / +11.76%
|
18.80
|
24.80
|
18.80
|
24.70
|
19.47
|
24.70
|
7,100
|
|
5/6/2021
|
-3.80 / -14.79%
|
25.70
|
25.70
|
21.90
|
21.90
|
22.06
|
21.90
|
7,300
|
|
5/5/2021
|
+3.30 / +14.67%
|
22.50
|
25.80
|
22.50
|
25.80
|
25.70
|
25.80
|
35,800
|
|
5/4/2021
|
+2.90 / +14.80%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.45
|
22.50
|
2,200
|
|
4/29/2021
|
+2.50 / +14.45%
|
19.50
|
19.80
|
14.90
|
19.80
|
19.64
|
19.80
|
5,200
|
|
4/28/2021
|
+2.20 / +14.47%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.26
|
17.40
|
34,700
|
|
4/27/2021
|
+2.00 / +14.81%
|
13.60
|
15.50
|
13.60
|
15.50
|
15.23
|
15.50
|
26,100
|
|
4/26/2021
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1,000
|
|
4/23/2021
|
+1.70 / +13.82%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
200
|
|
4/22/2021
|
-1.60 / -11.51%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
100
|
|
4/20/2021
|
+1.10 / +8.59%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
200
|
|
4/19/2021
|
-1.00 / -7.58%
|
14.10
|
14.10
|
12.20
|
12.20
|
12.83
|
12.20
|
300
|
|
4/16/2021
|
-0.70 / -5.47%
|
14.30
|
14.30
|
12.10
|
12.10
|
13.20
|
12.10
|
200
|
|
|