|
Closing price on 1/28/2022
|
|
| Open |
59.60 |
| High |
63.00 |
| Low |
59.60 |
| Volume |
706,600 |
| Split-adjusted Price |
25.82 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+2.90 / +4.83%
|
59.60
|
63.00
|
59.60
|
63.00
|
61.29
|
25.82
|
706,600
|
|
|
1/27/2022
|
-0.20 / -0.33%
|
60.30
|
61.00
|
59.70
|
60.10
|
60.12
|
24.63
|
185,400
|
|
|
1/26/2022
|
0.00 / 0.00%
|
61.70
|
61.70
|
59.40
|
60.30
|
60.28
|
24.72
|
311,000
|
|
|
1/25/2022
|
+0.20 / +0.33%
|
59.80
|
60.60
|
58.70
|
60.30
|
59.62
|
24.72
|
335,600
|
|
|
1/24/2022
|
-3.90 / -6.09%
|
63.80
|
63.80
|
59.90
|
60.10
|
61.24
|
24.63
|
358,500
|
|
|
1/21/2022
|
+2.10 / +3.39%
|
61.90
|
64.40
|
61.40
|
64.00
|
63.23
|
26.23
|
476,300
|
|
|
1/20/2022
|
+1.20 / +1.98%
|
60.70
|
62.40
|
60.00
|
61.90
|
61.22
|
25.37
|
258,600
|
|
|
1/19/2022
|
+1.70 / +2.88%
|
59.00
|
60.70
|
58.20
|
60.70
|
59.61
|
24.88
|
361,700
|
|
|
1/18/2022
|
-0.90 / -1.50%
|
59.60
|
60.40
|
57.50
|
59.00
|
59.14
|
24.18
|
809,400
|
|
|
1/17/2022
|
-4.50 / -6.99%
|
63.90
|
65.00
|
59.90
|
59.90
|
61.38
|
24.55
|
884,900
|
|
|
1/14/2022
|
0.00 / 0.00%
|
63.20
|
64.40
|
62.70
|
64.40
|
63.68
|
26.40
|
602,800
|
|
|
1/13/2022
|
-0.10 / -0.16%
|
66.20
|
66.20
|
64.40
|
64.40
|
65.03
|
26.40
|
501,000
|
|
|
1/12/2022
|
-1.70 / -2.57%
|
66.00
|
67.00
|
64.00
|
64.50
|
65.14
|
26.44
|
746,400
|
|
|
1/11/2022
|
-0.80 / -1.19%
|
67.00
|
67.20
|
65.50
|
66.20
|
66.52
|
27.13
|
389,700
|
|
|
1/10/2022
|
-2.00 / -2.90%
|
68.90
|
69.00
|
67.00
|
67.00
|
67.86
|
27.46
|
548,900
|
|
|
1/7/2022
|
+2.50 / +3.76%
|
66.10
|
69.90
|
64.40
|
69.00
|
66.45
|
28.28
|
1,983,300
|
|
|
1/6/2022
|
-1.00 / -1.48%
|
67.20
|
67.50
|
66.50
|
66.50
|
66.89
|
27.26
|
970,100
|
|
|
1/5/2022
|
-0.40 / -0.59%
|
68.10
|
68.80
|
67.20
|
67.50
|
67.66
|
27.67
|
1,240,900
|
|
|
1/4/2022
|
+0.10 / +0.15%
|
68.00
|
68.50
|
67.70
|
67.90
|
68.11
|
27.83
|
580,100
|
|
|
12/31/2021
|
-0.70 / -1.02%
|
68.50
|
68.80
|
67.80
|
67.80
|
68.00
|
27.79
|
381,900
|
|
|
12/30/2021
|
+0.40 / +0.59%
|
68.00
|
69.00
|
67.50
|
68.50
|
68.09
|
28.08
|
507,400
|
|
|
12/29/2021
|
-0.20 / -0.29%
|
68.30
|
69.50
|
67.60
|
68.10
|
68.56
|
27.91
|
708,200
|
|
|
12/28/2021
|
-0.80 / -1.16%
|
69.10
|
69.50
|
68.20
|
68.30
|
68.65
|
27.99
|
462,100
|
|
|
12/27/2021
|
+0.70 / +1.02%
|
69.10
|
69.50
|
68.20
|
69.10
|
68.86
|
28.32
|
518,900
|
|
|
12/24/2021
|
+1.30 / +1.94%
|
68.50
|
68.80
|
66.70
|
68.40
|
67.56
|
28.04
|
721,200
|
|
|
12/23/2021
|
-1.80 / -2.61%
|
69.80
|
69.80
|
66.40
|
67.10
|
67.58
|
27.50
|
1,113,900
|
|
|
12/22/2021
|
-0.50 / -0.72%
|
70.40
|
70.40
|
68.40
|
68.90
|
68.80
|
28.24
|
833,200
|
|
|
12/21/2021
|
+0.70 / +1.02%
|
68.00
|
70.30
|
68.00
|
69.40
|
69.32
|
28.45
|
792,400
|
|
|
12/20/2021
|
-1.90 / -2.69%
|
70.10
|
70.40
|
68.50
|
68.70
|
68.93
|
28.16
|
1,845,900
|
|
|
12/17/2021
|
-1.20 / -1.67%
|
71.70
|
72.20
|
70.40
|
70.60
|
70.96
|
28.94
|
597,300
|
|
|