|
Closing price on 1/27/2016
|
|
| Open |
49.10 |
| High |
49.90 |
| Low |
48.30 |
| Volume |
111,720 |
| Split-adjusted Price |
6.52 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2016
|
0.00 / 0.00%
|
49.10
|
49.90
|
48.30
|
48.70
|
48.92
|
6.52
|
111,720
|
|
|
1/26/2016
|
-0.80 / -1.62%
|
48.90
|
49.50
|
48.00
|
48.70
|
49.00
|
6.52
|
114,700
|
|
|
1/25/2016
|
+1.50 / +3.13%
|
49.00
|
50.50
|
48.40
|
49.50
|
49.63
|
6.62
|
247,670
|
|
|
1/22/2016
|
+2.00 / +4.35%
|
46.00
|
48.00
|
45.70
|
48.00
|
46.86
|
6.42
|
224,240
|
|
|
1/21/2016
|
+0.50 / +1.10%
|
45.00
|
46.30
|
45.00
|
46.00
|
45.81
|
6.15
|
205,380
|
|
|
1/20/2016
|
-0.10 / -0.22%
|
45.00
|
45.90
|
44.80
|
45.50
|
45.54
|
6.09
|
151,220
|
|
|
1/19/2016
|
+2.00 / +4.59%
|
43.10
|
45.80
|
43.10
|
45.60
|
44.95
|
6.10
|
221,160
|
|
|
1/18/2016
|
-0.70 / -1.58%
|
44.00
|
44.10
|
42.70
|
43.60
|
43.32
|
5.83
|
174,910
|
|
|
1/15/2016
|
-0.10 / -0.23%
|
44.40
|
44.40
|
44.20
|
44.30
|
44.29
|
5.93
|
62,590
|
|
|
1/14/2016
|
-0.20 / -0.45%
|
44.60
|
44.60
|
43.70
|
44.40
|
44.06
|
5.94
|
136,470
|
|
|
1/13/2016
|
+0.10 / +0.22%
|
44.50
|
45.80
|
44.50
|
44.60
|
45.11
|
5.97
|
198,580
|
|
|
1/12/2016
|
+0.70 / +1.60%
|
44.00
|
44.50
|
43.80
|
44.50
|
44.07
|
5.95
|
87,290
|
|
|
1/11/2016
|
-0.20 / -0.45%
|
44.00
|
44.40
|
43.40
|
43.80
|
43.84
|
5.86
|
175,600
|
|
|
1/8/2016
|
-0.90 / -2.00%
|
44.90
|
44.90
|
44.00
|
44.00
|
44.26
|
5.89
|
159,550
|
|
|
1/7/2016
|
-0.60 / -1.32%
|
45.50
|
45.50
|
44.30
|
44.90
|
44.82
|
6.01
|
147,570
|
|
|
1/6/2016
|
+1.90 / +4.36%
|
43.80
|
45.50
|
43.80
|
45.50
|
44.89
|
6.09
|
305,980
|
|
|
1/5/2016
|
+0.60 / +1.40%
|
43.20
|
43.80
|
42.90
|
43.60
|
43.30
|
5.83
|
131,490
|
|
|
1/4/2016
|
-0.20 / -0.46%
|
43.40
|
44.00
|
43.00
|
43.00
|
43.51
|
5.75
|
141,420
|
|
|
12/31/2015
|
0.00 / 0.00%
|
43.30
|
43.30
|
42.90
|
43.20
|
43.03
|
5.78
|
134,450
|
|
|
12/30/2015
|
-0.10 / -0.23%
|
43.30
|
43.60
|
43.00
|
43.20
|
43.29
|
5.78
|
82,650
|
|
|
12/29/2015
|
+0.10 / +0.23%
|
43.30
|
43.60
|
43.20
|
43.30
|
43.36
|
5.79
|
102,770
|
|
|
12/28/2015
|
+0.20 / +0.47%
|
43.00
|
43.70
|
42.90
|
43.20
|
43.08
|
5.78
|
132,580
|
|
|
12/25/2015
|
-0.30 / -0.69%
|
43.30
|
43.30
|
42.90
|
43.00
|
43.06
|
5.75
|
181,470
|
|
|
12/24/2015
|
+0.10 / +0.23%
|
43.20
|
43.70
|
43.00
|
43.30
|
43.16
|
5.79
|
119,960
|
|
|
12/23/2015
|
+0.50 / +1.17%
|
43.00
|
43.80
|
41.90
|
43.20
|
42.47
|
5.78
|
535,240
|
|
|
12/22/2015
|
-1.30 / -2.95%
|
44.00
|
44.10
|
42.50
|
42.70
|
42.84
|
5.71
|
450,880
|
|
|
12/21/2015
|
-0.80 / -1.79%
|
45.00
|
45.00
|
43.80
|
44.00
|
44.01
|
5.89
|
358,990
|
|
|
12/18/2015
|
-0.90 / -1.97%
|
45.00
|
45.00
|
44.40
|
44.80
|
44.68
|
5.99
|
755,600
|
|
|
12/17/2015
|
0.00 / 0.00%
|
45.70
|
45.70
|
43.90
|
45.70
|
44.66
|
6.11
|
617,910
|
|
|
12/16/2015
|
+0.40 / +0.88%
|
46.00
|
46.30
|
45.40
|
45.70
|
45.87
|
6.11
|
263,870
|
|
|