|
Closing price on 1/29/2019
|
|
| Open |
12.75 |
| High |
12.80 |
| Low |
12.70 |
| Volume |
11,340 |
| Split-adjusted Price |
4.12 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.70
|
12.75
|
12.75
|
4.12
|
11,340
|
|
|
1/28/2019
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.75
|
12.75
|
12.75
|
4.12
|
10,900
|
|
|
1/25/2019
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.77
|
4.10
|
21,840
|
|
|
1/24/2019
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
4.13
|
17,030
|
|
|
1/23/2019
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.82
|
4.16
|
21,210
|
|
|
1/22/2019
|
+0.05 / +0.39%
|
13.05
|
13.05
|
12.80
|
12.80
|
12.93
|
4.13
|
34,230
|
|
|
1/21/2019
|
-0.20 / -1.54%
|
13.20
|
13.20
|
12.75
|
12.75
|
12.82
|
4.12
|
57,260
|
|
|
1/18/2019
|
+0.05 / +0.39%
|
12.90
|
12.95
|
12.80
|
12.95
|
12.86
|
4.18
|
38,110
|
|
|
1/17/2019
|
-0.10 / -0.77%
|
12.95
|
13.00
|
12.85
|
12.90
|
12.90
|
4.16
|
55,950
|
|
|
1/16/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.94
|
4.20
|
50,760
|
|
|
1/15/2019
|
+0.20 / +1.56%
|
12.80
|
13.05
|
12.80
|
13.00
|
12.94
|
4.20
|
36,940
|
|
|
1/14/2019
|
-0.15 / -1.16%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.86
|
4.13
|
45,100
|
|
|
1/11/2019
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.90
|
12.95
|
12.98
|
4.18
|
52,380
|
|
|
1/10/2019
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.90
|
13.05
|
12.97
|
4.21
|
22,210
|
|
|
1/9/2019
|
-0.20 / -1.51%
|
13.00
|
13.05
|
12.95
|
13.05
|
12.99
|
4.21
|
74,820
|
|
|
1/8/2019
|
+0.25 / +1.92%
|
13.00
|
13.25
|
13.00
|
13.25
|
13.05
|
4.28
|
16,470
|
|
|
1/7/2019
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.02
|
4.20
|
40,640
|
|
|
1/4/2019
|
-0.20 / -1.52%
|
13.10
|
13.10
|
12.50
|
13.00
|
12.76
|
4.20
|
137,880
|
|
|
1/3/2019
|
-0.20 / -1.49%
|
13.40
|
13.45
|
13.20
|
13.20
|
13.29
|
4.26
|
30,550
|
|
|
1/2/2019
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.40
|
13.40
|
13.49
|
4.32
|
15,790
|
|
|
12/28/2018
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.45
|
13.50
|
13.48
|
4.36
|
18,320
|
|
|
12/27/2018
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.50
|
13.50
|
13.53
|
4.36
|
8,940
|
|
|
12/26/2018
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.35
|
13.50
|
13.44
|
4.36
|
29,900
|
|
|
12/25/2018
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.34
|
4.32
|
56,300
|
|
|
12/24/2018
|
-0.10 / -0.74%
|
13.75
|
13.75
|
13.50
|
13.50
|
13.56
|
4.36
|
12,540
|
|
|
12/21/2018
|
-0.05 / -0.37%
|
13.65
|
13.65
|
13.50
|
13.60
|
13.56
|
4.39
|
15,630
|
|
|
12/20/2018
|
0.00 / 0.00%
|
13.65
|
13.65
|
13.50
|
13.65
|
13.59
|
4.41
|
36,290
|
|
|
12/19/2018
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.50
|
13.65
|
13.61
|
4.41
|
7,640
|
|
|
12/18/2018
|
-0.15 / -1.09%
|
13.60
|
13.70
|
13.40
|
13.65
|
13.56
|
4.41
|
80,410
|
|
|
12/17/2018
|
-0.35 / -2.47%
|
14.10
|
14.10
|
13.75
|
13.80
|
13.89
|
4.45
|
100,400
|
|
|