|
|
Closing price on 1/10/2023
|
|
| Open |
34.25 |
| High |
34.25 |
| Low |
33.00 |
| Volume |
1,339,000 |
| Split-adjusted Price |
19.25 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2023
|
-0.70 / -2.06%
|
34.25
|
34.25
|
33.00
|
33.20
|
33.40
|
19.25
|
1,339,000
|
|
|
1/9/2023
|
-0.30 / -0.88%
|
34.70
|
34.80
|
33.85
|
33.90
|
34.25
|
19.65
|
787,900
|
|
|
1/6/2023
|
-0.90 / -2.56%
|
35.40
|
35.95
|
34.20
|
34.20
|
35.05
|
19.83
|
1,362,300
|
|
|
1/5/2023
|
+0.75 / +2.18%
|
34.60
|
35.20
|
34.10
|
35.10
|
34.74
|
20.35
|
2,360,300
|
|
|
1/4/2023
|
-0.15 / -0.43%
|
35.00
|
35.20
|
33.80
|
34.35
|
34.66
|
19.91
|
1,502,600
|
|
|
1/3/2023
|
+2.25 / +6.98%
|
32.10
|
34.50
|
32.10
|
34.50
|
33.90
|
20.00
|
2,517,100
|
|
|
12/30/2022
|
-0.25 / -0.77%
|
32.55
|
32.75
|
32.25
|
32.25
|
32.46
|
18.70
|
673,300
|
|
|
12/29/2022
|
+0.05 / +0.15%
|
32.40
|
32.50
|
31.75
|
32.50
|
32.32
|
18.84
|
796,600
|
|
|
12/28/2022
|
+1.00 / +3.18%
|
31.55
|
32.65
|
30.95
|
32.45
|
32.21
|
18.81
|
969,000
|
|
|
12/27/2022
|
+2.05 / +6.97%
|
29.25
|
31.45
|
29.00
|
31.45
|
30.16
|
18.23
|
1,361,700
|
|
|
12/26/2022
|
-1.90 / -6.07%
|
31.45
|
31.45
|
29.40
|
29.40
|
30.18
|
17.04
|
1,851,600
|
|
|
12/23/2022
|
+0.30 / +0.97%
|
31.05
|
31.65
|
30.70
|
31.30
|
31.25
|
18.14
|
757,700
|
|
|
12/22/2022
|
-0.55 / -1.74%
|
32.05
|
32.20
|
30.60
|
31.00
|
31.29
|
17.97
|
1,255,800
|
|
|
12/21/2022
|
-1.90 / -5.68%
|
34.65
|
34.65
|
31.15
|
31.55
|
32.29
|
18.29
|
2,289,500
|
|
|
12/20/2022
|
+0.05 / +0.15%
|
33.10
|
34.50
|
33.05
|
33.45
|
33.72
|
19.39
|
3,728,700
|
|
|
12/19/2022
|
-2.10 / -5.92%
|
35.40
|
36.60
|
33.40
|
33.40
|
35.17
|
19.36
|
2,569,600
|
|
|
12/16/2022
|
-0.35 / -0.98%
|
35.30
|
37.00
|
35.10
|
35.50
|
35.80
|
20.58
|
1,557,200
|
|
|
12/15/2022
|
0.00 / 0.00%
|
35.70
|
36.25
|
35.10
|
35.85
|
35.56
|
20.78
|
1,988,700
|
|
|
12/14/2022
|
-0.95 / -2.58%
|
37.60
|
37.70
|
35.80
|
35.85
|
36.44
|
20.78
|
2,644,800
|
|
|
12/13/2022
|
+2.10 / +6.05%
|
34.90
|
36.80
|
34.00
|
36.80
|
34.93
|
21.33
|
3,796,100
|
|
|
12/12/2022
|
+1.20 / +3.58%
|
33.40
|
35.80
|
33.35
|
34.70
|
35.37
|
20.12
|
5,109,900
|
|
|
12/9/2022
|
-1.00 / -2.90%
|
34.70
|
35.00
|
33.10
|
33.50
|
33.61
|
19.42
|
2,544,200
|
|
|
12/8/2022
|
+1.00 / +2.99%
|
33.90
|
35.10
|
33.55
|
34.50
|
34.42
|
20.00
|
3,448,600
|
|
|
12/7/2022
|
+0.50 / +1.52%
|
35.25
|
35.30
|
33.20
|
33.50
|
34.63
|
19.42
|
5,758,500
|
|
|
12/6/2022
|
+2.15 / +6.97%
|
30.80
|
33.00
|
30.45
|
33.00
|
32.49
|
19.13
|
3,683,300
|
|
|
12/5/2022
|
-0.05 / -0.16%
|
32.00
|
32.80
|
30.30
|
30.85
|
31.47
|
17.88
|
5,306,000
|
|
|
12/2/2022
|
-0.40 / -1.28%
|
31.05
|
31.70
|
29.35
|
30.90
|
30.43
|
17.91
|
3,421,000
|
|
|
12/1/2022
|
+0.50 / +1.62%
|
31.95
|
31.95
|
30.50
|
31.30
|
31.34
|
18.14
|
6,077,000
|
|
|
11/30/2022
|
-1.50 / -4.64%
|
32.35
|
32.50
|
30.10
|
30.80
|
30.93
|
17.86
|
3,937,200
|
|
|
11/29/2022
|
+0.85 / +2.70%
|
32.00
|
32.60
|
31.10
|
32.30
|
31.89
|
18.72
|
1,245,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|