|
|
Closing price on 1/5/2021
|
|
| Open |
18.60 |
| High |
18.80 |
| Low |
18.25 |
| Volume |
1,179,900 |
| Split-adjusted Price |
7.31 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-0.10 / -0.54%
|
18.60
|
18.80
|
18.25
|
18.45
|
18.55
|
7.31
|
1,179,900
|
|
|
1/4/2021
|
+0.65 / +3.63%
|
18.00
|
18.80
|
17.90
|
18.55
|
18.47
|
7.35
|
1,504,800
|
|
|
12/31/2020
|
+0.15 / +0.85%
|
17.80
|
18.00
|
17.60
|
17.90
|
17.80
|
7.10
|
541,230
|
|
|
12/30/2020
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.60
|
17.75
|
17.93
|
7.04
|
720,580
|
|
|
12/29/2020
|
-0.15 / -0.84%
|
18.00
|
18.00
|
17.50
|
17.75
|
17.78
|
7.04
|
667,630
|
|
|
12/28/2020
|
+0.05 / +0.28%
|
18.10
|
18.20
|
17.40
|
17.90
|
17.78
|
7.10
|
1,102,650
|
|
|
12/25/2020
|
+0.35 / +2.00%
|
17.50
|
17.95
|
17.30
|
17.85
|
17.71
|
7.08
|
576,470
|
|
|
12/24/2020
|
-0.75 / -4.11%
|
18.25
|
18.35
|
17.00
|
17.50
|
17.44
|
6.94
|
1,437,470
|
|
|
12/23/2020
|
-0.05 / -0.27%
|
18.30
|
18.95
|
18.15
|
18.25
|
18.54
|
7.23
|
1,091,340
|
|
|
12/22/2020
|
-0.55 / -2.92%
|
18.85
|
18.85
|
18.20
|
18.30
|
18.44
|
7.25
|
1,144,810
|
|
|
12/21/2020
|
+0.05 / +0.27%
|
18.80
|
19.00
|
18.15
|
18.85
|
18.56
|
7.47
|
1,565,330
|
|
|
12/18/2020
|
+0.65 / +3.58%
|
18.30
|
18.90
|
17.80
|
18.80
|
18.29
|
7.45
|
1,008,440
|
|
|
12/17/2020
|
-0.10 / -0.55%
|
18.00
|
18.70
|
17.95
|
18.15
|
18.36
|
7.20
|
1,071,720
|
|
|
12/16/2020
|
+1.15 / +6.73%
|
17.20
|
18.25
|
17.20
|
18.25
|
17.78
|
7.23
|
2,800,110
|
|
|
12/15/2020
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.05
|
6.78
|
960,920
|
|
|
12/14/2020
|
-0.10 / -0.58%
|
17.30
|
17.40
|
16.95
|
17.10
|
17.18
|
6.78
|
860,200
|
|
|
12/11/2020
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.60
|
17.20
|
16.95
|
6.82
|
990,840
|
|
|
12/10/2020
|
-0.55 / -3.15%
|
17.65
|
17.65
|
16.80
|
16.90
|
17.22
|
6.70
|
1,453,980
|
|
|
12/9/2020
|
-0.15 / -0.85%
|
17.80
|
17.90
|
17.20
|
17.45
|
17.60
|
6.92
|
913,500
|
|
|
12/8/2020
|
+0.60 / +3.53%
|
17.00
|
17.65
|
16.75
|
17.60
|
17.28
|
6.98
|
1,394,480
|
|
|
12/7/2020
|
0.00 / 0.00%
|
17.00
|
17.25
|
16.65
|
17.00
|
16.99
|
6.74
|
756,620
|
|
|
12/4/2020
|
+0.40 / +2.41%
|
16.60
|
17.60
|
16.35
|
17.00
|
16.93
|
6.74
|
1,290,500
|
|
|
12/3/2020
|
-0.30 / -1.78%
|
16.80
|
17.00
|
16.50
|
16.60
|
16.69
|
6.58
|
1,310,520
|
|
|
12/2/2020
|
+0.30 / +1.81%
|
16.60
|
17.30
|
16.40
|
16.90
|
16.96
|
6.70
|
1,872,390
|
|
|
12/1/2020
|
+0.85 / +5.40%
|
15.50
|
16.60
|
15.45
|
16.60
|
16.25
|
6.58
|
1,885,930
|
|
|
11/30/2020
|
+0.85 / +5.70%
|
15.00
|
15.80
|
15.00
|
15.75
|
15.46
|
6.24
|
2,142,910
|
|
|
11/27/2020
|
+0.70 / +4.93%
|
14.25
|
14.95
|
14.25
|
14.90
|
14.68
|
5.91
|
1,508,580
|
|
|
11/26/2020
|
+0.20 / +1.43%
|
13.95
|
14.25
|
13.90
|
14.20
|
14.09
|
5.63
|
271,960
|
|
|
11/25/2020
|
-0.15 / -1.06%
|
14.20
|
14.25
|
13.95
|
14.00
|
14.06
|
5.55
|
474,560
|
|
|
11/24/2020
|
-0.05 / -0.35%
|
14.10
|
14.30
|
13.95
|
14.15
|
14.13
|
5.61
|
604,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|