|
Closing price on 1/20/2020
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
534,860 |
| Split-adjusted Price |
4.16 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.38
|
4.16
|
534,860
|
|
|
1/17/2020
|
+0.10 / +0.88%
|
11.40
|
11.45
|
11.35
|
11.45
|
11.39
|
4.15
|
77,780
|
|
|
1/16/2020
|
0.00 / 0.00%
|
11.35
|
11.55
|
11.30
|
11.35
|
11.38
|
4.11
|
124,840
|
|
|
1/15/2020
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.25
|
11.35
|
11.33
|
4.11
|
121,140
|
|
|
1/14/2020
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.30
|
11.35
|
11.41
|
4.11
|
63,100
|
|
|
1/13/2020
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.20
|
11.30
|
11.30
|
4.09
|
124,300
|
|
|
1/10/2020
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.33
|
4.09
|
149,280
|
|
|
1/9/2020
|
+0.05 / +0.44%
|
11.30
|
11.40
|
11.25
|
11.30
|
11.32
|
4.09
|
37,270
|
|
|
1/8/2020
|
+0.20 / +1.81%
|
11.00
|
11.25
|
11.00
|
11.25
|
11.10
|
4.07
|
157,770
|
|
|
1/7/2020
|
-0.40 / -3.49%
|
11.45
|
11.50
|
11.00
|
11.05
|
11.23
|
4.00
|
362,920
|
|
|
1/6/2020
|
-0.05 / -0.43%
|
11.50
|
11.70
|
11.45
|
11.45
|
11.48
|
4.15
|
54,690
|
|
|
1/3/2020
|
-0.40 / -3.36%
|
12.00
|
12.00
|
11.45
|
11.50
|
11.76
|
4.16
|
280,350
|
|
|
1/2/2020
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.85
|
11.90
|
11.88
|
4.31
|
37,030
|
|
|
12/31/2019
|
+0.05 / +0.42%
|
11.80
|
11.95
|
11.80
|
11.85
|
11.84
|
4.29
|
57,010
|
|
|
12/30/2019
|
+0.10 / +0.85%
|
11.70
|
11.95
|
11.70
|
11.80
|
11.84
|
4.27
|
84,790
|
|
|
12/27/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.67
|
4.24
|
27,500
|
|
|
12/26/2019
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.64
|
4.24
|
26,110
|
|
|
12/25/2019
|
+0.15 / +1.31%
|
11.45
|
11.70
|
11.45
|
11.60
|
11.60
|
4.20
|
58,190
|
|
|
12/24/2019
|
-0.40 / -3.38%
|
11.75
|
11.75
|
11.45
|
11.45
|
11.60
|
4.15
|
157,970
|
|
|
12/23/2019
|
-0.10 / -0.84%
|
11.80
|
11.95
|
11.65
|
11.85
|
11.76
|
4.29
|
146,500
|
|
|
12/20/2019
|
-0.05 / -0.42%
|
11.95
|
12.00
|
11.70
|
11.95
|
11.78
|
4.33
|
40,160
|
|
|
12/19/2019
|
-0.15 / -1.23%
|
12.00
|
12.20
|
11.65
|
12.00
|
11.81
|
4.35
|
291,450
|
|
|
12/18/2019
|
0.00 / 0.00%
|
12.10
|
12.15
|
11.90
|
12.15
|
11.97
|
4.40
|
191,200
|
|
|
12/17/2019
|
-0.05 / -0.41%
|
12.20
|
12.20
|
12.00
|
12.15
|
12.11
|
4.40
|
105,160
|
|
|
12/16/2019
|
+0.10 / +0.83%
|
12.10
|
12.35
|
12.10
|
12.20
|
12.12
|
4.42
|
91,960
|
|
|
12/13/2019
|
-0.05 / -0.41%
|
12.15
|
12.30
|
12.05
|
12.10
|
12.12
|
4.38
|
116,480
|
|
|
12/12/2019
|
0.00 / 0.00%
|
12.15
|
12.30
|
12.10
|
12.15
|
12.15
|
4.40
|
76,310
|
|
|
12/11/2019
|
+0.05 / +0.41%
|
12.25
|
12.25
|
12.10
|
12.15
|
12.18
|
4.40
|
85,850
|
|
|
12/10/2019
|
-0.10 / -0.82%
|
12.35
|
12.35
|
12.00
|
12.10
|
12.09
|
4.38
|
14,310
|
|
|
12/9/2019
|
+0.20 / +1.67%
|
12.10
|
12.35
|
11.95
|
12.20
|
12.10
|
4.42
|
371,570
|
|
|