|
Closing price on 1/5/2018
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.00 |
| Volume |
171,640 |
| Split-adjusted Price |
5.95 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.35
|
5.95
|
171,640
|
|
|
1/4/2018
|
+0.55 / +2.69%
|
20.50
|
21.50
|
20.50
|
21.00
|
21.11
|
6.25
|
372,580
|
|
|
1/3/2018
|
+0.25 / +1.24%
|
20.20
|
20.45
|
19.90
|
20.45
|
20.17
|
6.08
|
184,360
|
|
|
1/2/2018
|
+0.20 / +1.00%
|
20.00
|
20.45
|
19.90
|
20.20
|
19.99
|
6.01
|
34,220
|
|
|
12/29/2017
|
+0.25 / +1.27%
|
19.90
|
20.25
|
19.90
|
20.00
|
20.02
|
5.95
|
68,220
|
|
|
12/28/2017
|
+0.20 / +1.02%
|
19.55
|
20.00
|
19.55
|
19.75
|
19.70
|
5.87
|
24,620
|
|
|
12/27/2017
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.50
|
19.55
|
19.56
|
5.81
|
63,960
|
|
|
12/26/2017
|
+0.05 / +0.26%
|
19.50
|
19.95
|
19.40
|
19.55
|
19.72
|
5.81
|
14,250
|
|
|
12/25/2017
|
-0.50 / -2.50%
|
20.00
|
20.50
|
19.50
|
19.50
|
19.78
|
5.80
|
87,150
|
|
|
12/22/2017
|
-0.35 / -1.72%
|
20.00
|
20.20
|
19.90
|
20.00
|
20.01
|
5.95
|
49,870
|
|
|
12/21/2017
|
-0.15 / -0.73%
|
20.30
|
20.40
|
20.00
|
20.35
|
20.05
|
6.05
|
194,020
|
|
|
12/20/2017
|
+0.05 / +0.24%
|
20.45
|
20.50
|
20.00
|
20.50
|
20.11
|
6.10
|
120,470
|
|
|
12/19/2017
|
+0.25 / +1.24%
|
20.90
|
20.95
|
20.00
|
20.45
|
20.20
|
6.08
|
158,080
|
|
|
12/18/2017
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.00
|
20.20
|
20.05
|
6.01
|
35,610
|
|
|
12/15/2017
|
+0.50 / +2.50%
|
20.00
|
21.00
|
19.95
|
20.50
|
20.04
|
6.10
|
62,460
|
|
|
12/14/2017
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.95
|
20.00
|
19.98
|
5.95
|
16,420
|
|
|
12/13/2017
|
-0.10 / -0.50%
|
19.90
|
20.10
|
19.70
|
20.00
|
19.95
|
5.95
|
122,910
|
|
|
12/12/2017
|
-0.50 / -2.43%
|
20.60
|
20.70
|
19.80
|
20.10
|
20.25
|
5.98
|
91,180
|
|
|
12/11/2017
|
-0.35 / -1.67%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.72
|
6.13
|
60,000
|
|
|
12/8/2017
|
-0.20 / -0.95%
|
20.95
|
21.00
|
20.75
|
20.95
|
20.89
|
6.23
|
38,580
|
|
|
12/7/2017
|
+0.15 / +0.71%
|
21.00
|
21.20
|
20.90
|
21.15
|
20.95
|
6.29
|
71,790
|
|
|
12/6/2017
|
-0.35 / -1.64%
|
21.45
|
21.45
|
20.95
|
21.00
|
21.05
|
6.25
|
103,690
|
|
|
12/5/2017
|
+0.55 / +2.64%
|
21.20
|
21.35
|
21.00
|
21.35
|
21.08
|
6.35
|
150,920
|
|
|
12/4/2017
|
-0.20 / -0.95%
|
21.00
|
21.30
|
20.80
|
20.80
|
20.95
|
6.19
|
168,940
|
|
|
12/1/2017
|
0.00 / 0.00%
|
20.65
|
21.20
|
20.65
|
21.00
|
20.89
|
6.25
|
154,900
|
|
|
11/30/2017
|
-0.20 / -0.94%
|
21.20
|
21.50
|
21.00
|
21.00
|
21.05
|
6.25
|
70,650
|
|
|
11/29/2017
|
+0.20 / +0.95%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.05
|
6.30
|
119,900
|
|
|
11/28/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.25
|
17,680
|
|
|
11/27/2017
|
-0.15 / -0.71%
|
20.80
|
21.15
|
20.60
|
21.00
|
20.83
|
6.25
|
36,520
|
|
|
11/24/2017
|
-0.20 / -0.94%
|
21.00
|
21.35
|
20.50
|
21.15
|
20.96
|
6.29
|
72,760
|
|
|