|
Closing price on 10/18/2017
|
|
| Open |
23.90 |
| High |
24.70 |
| Low |
23.70 |
| Volume |
132,540 |
| Split-adjusted Price |
5.19 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2017
|
+0.10 / +0.42%
|
23.90
|
24.70
|
23.70
|
24.00
|
23.97
|
5.19
|
132,540
|
|
|
10/17/2017
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.84
|
5.17
|
62,220
|
|
|
10/16/2017
|
+0.05 / +0.21%
|
24.00
|
24.10
|
23.80
|
23.95
|
23.93
|
5.18
|
66,970
|
|
|
10/13/2017
|
-0.45 / -1.85%
|
23.40
|
24.35
|
23.40
|
23.90
|
23.80
|
5.17
|
83,030
|
|
|
10/12/2017
|
+0.35 / +1.46%
|
24.00
|
25.00
|
24.00
|
24.35
|
24.49
|
5.27
|
167,890
|
|
|
10/11/2017
|
+0.95 / +4.12%
|
22.95
|
24.10
|
22.95
|
24.00
|
23.43
|
5.19
|
179,020
|
|
|
10/10/2017
|
+0.05 / +0.22%
|
23.00
|
23.40
|
23.00
|
23.05
|
23.03
|
4.99
|
115,490
|
|
|
10/9/2017
|
+0.05 / +0.22%
|
22.95
|
23.40
|
22.90
|
23.00
|
22.98
|
4.98
|
196,800
|
|
|
10/6/2017
|
+0.05 / +0.22%
|
22.85
|
23.00
|
22.80
|
22.95
|
22.86
|
4.97
|
85,800
|
|
|
10/5/2017
|
+0.05 / +0.22%
|
22.85
|
22.95
|
22.85
|
22.90
|
22.87
|
4.96
|
88,940
|
|
|
10/4/2017
|
0.00 / 0.00%
|
22.85
|
22.90
|
22.85
|
22.85
|
22.86
|
4.95
|
78,300
|
|
|
10/3/2017
|
-0.15 / -0.65%
|
22.85
|
22.85
|
22.60
|
22.85
|
22.73
|
4.95
|
77,830
|
|
|
10/2/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.98
|
71,170
|
|
|
9/29/2017
|
0.00 / 0.00%
|
23.00
|
23.05
|
23.00
|
23.00
|
23.01
|
4.98
|
204,350
|
|
|
9/28/2017
|
+0.20 / +0.88%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
4.98
|
206,270
|
|
|
9/27/2017
|
-0.20 / -0.87%
|
23.15
|
23.15
|
22.70
|
22.80
|
22.79
|
4.93
|
210,090
|
|
|
9/26/2017
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.70
|
23.00
|
22.81
|
4.98
|
244,270
|
|
|
9/25/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.10
|
22.99
|
5.00
|
234,880
|
|
|
9/22/2017
|
0.00 / 0.00%
|
23.25
|
23.50
|
22.80
|
23.10
|
23.17
|
5.00
|
210,360
|
|
|
9/21/2017
|
+0.15 / +0.65%
|
24.55
|
24.55
|
22.95
|
23.10
|
22.96
|
5.00
|
201,350
|
|
|
9/20/2017
|
+0.25 / +1.10%
|
22.80
|
22.95
|
22.70
|
22.95
|
22.72
|
4.97
|
215,800
|
|
|
9/19/2017
|
-0.20 / -0.87%
|
22.85
|
22.90
|
22.70
|
22.70
|
22.78
|
4.91
|
222,830
|
|
|
9/18/2017
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.85
|
4.96
|
202,640
|
|
|
9/15/2017
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.50
|
22.80
|
22.56
|
4.93
|
207,270
|
|
|
9/14/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.78
|
4.96
|
207,770
|
|
|
9/13/2017
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.75
|
22.90
|
22.86
|
4.96
|
200,690
|
|
|
9/12/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.77
|
4.93
|
202,020
|
|
|
9/11/2017
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.77
|
4.93
|
218,750
|
|
|
9/8/2017
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.95
|
4.98
|
208,270
|
|
|
9/7/2017
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.84
|
4.96
|
215,370
|
|
|