|
|
Closing price on 10/18/2022
|
|
| Open |
42.80 |
| High |
43.20 |
| Low |
41.80 |
| Volume |
1,906,100 |
| Split-adjusted Price |
24.35 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
0.00 / 0.00%
|
42.80
|
43.20
|
41.80
|
42.00
|
42.69
|
24.35
|
1,906,100
|
|
|
10/17/2022
|
-0.45 / -1.06%
|
42.00
|
42.65
|
40.95
|
42.00
|
41.63
|
24.35
|
1,416,700
|
|
|
10/14/2022
|
+1.70 / +4.17%
|
41.50
|
42.75
|
41.10
|
42.45
|
42.15
|
24.61
|
2,042,600
|
|
|
10/13/2022
|
+0.15 / +0.37%
|
40.60
|
41.80
|
40.15
|
40.75
|
40.85
|
23.62
|
1,269,000
|
|
|
10/12/2022
|
+1.40 / +3.57%
|
39.50
|
41.50
|
39.20
|
40.60
|
40.56
|
23.54
|
1,291,100
|
|
|
10/11/2022
|
-2.15 / -5.20%
|
41.45
|
41.45
|
38.50
|
39.20
|
39.66
|
22.72
|
2,821,100
|
|
|
10/10/2022
|
+2.70 / +6.99%
|
37.25
|
41.35
|
37.25
|
41.35
|
40.56
|
23.97
|
2,351,100
|
|
|
10/7/2022
|
-1.65 / -4.09%
|
39.00
|
39.20
|
37.50
|
38.65
|
37.95
|
22.41
|
3,826,900
|
|
|
10/6/2022
|
-3.00 / -6.93%
|
43.15
|
43.50
|
40.30
|
40.30
|
41.89
|
23.36
|
3,867,000
|
|
|
10/5/2022
|
+1.80 / +4.34%
|
42.90
|
43.65
|
42.10
|
43.30
|
43.10
|
25.10
|
2,892,800
|
|
|
10/4/2022
|
+2.50 / +6.41%
|
40.00
|
41.70
|
39.30
|
41.50
|
40.94
|
24.06
|
4,300,400
|
|
|
10/3/2022
|
-2.50 / -6.02%
|
41.30
|
43.10
|
39.00
|
39.00
|
41.78
|
22.61
|
2,857,000
|
|
|
9/30/2022
|
-0.60 / -1.43%
|
41.30
|
42.10
|
39.20
|
41.50
|
39.94
|
24.06
|
5,175,800
|
|
|
9/29/2022
|
-1.90 / -4.32%
|
45.55
|
45.55
|
41.50
|
42.10
|
43.63
|
24.41
|
2,382,200
|
|
|
9/28/2022
|
-1.20 / -2.65%
|
44.70
|
46.50
|
43.95
|
44.00
|
45.22
|
25.51
|
1,825,700
|
|
|
9/27/2022
|
-3.35 / -6.90%
|
47.90
|
48.55
|
45.20
|
45.20
|
46.33
|
26.20
|
3,186,700
|
|
|
9/26/2022
|
-3.65 / -6.99%
|
50.50
|
51.00
|
48.55
|
48.55
|
49.26
|
28.14
|
2,014,600
|
|
|
9/23/2022
|
-2.20 / -4.04%
|
54.50
|
54.60
|
52.20
|
52.20
|
53.10
|
30.26
|
1,524,400
|
|
|
9/22/2022
|
+2.80 / +5.43%
|
50.20
|
54.50
|
50.20
|
54.40
|
52.67
|
31.54
|
1,695,400
|
|
|
9/21/2022
|
-1.90 / -3.55%
|
53.00
|
53.50
|
49.95
|
51.60
|
51.21
|
29.91
|
2,643,900
|
|
|
9/20/2022
|
-2.30 / -4.12%
|
56.00
|
56.40
|
52.50
|
53.50
|
53.61
|
31.01
|
2,505,700
|
|
|
9/19/2022
|
-4.10 / -6.84%
|
60.00
|
60.10
|
55.80
|
55.80
|
56.56
|
32.35
|
2,705,500
|
|
|
9/16/2022
|
-2.00 / -3.23%
|
61.90
|
61.90
|
59.50
|
59.90
|
60.37
|
34.72
|
1,819,600
|
|
|
9/15/2022
|
-0.10 / -0.16%
|
63.00
|
63.00
|
61.90
|
61.90
|
62.27
|
35.88
|
554,200
|
|
|
9/14/2022
|
-0.70 / -1.12%
|
61.00
|
62.20
|
61.00
|
62.00
|
61.55
|
35.94
|
1,131,300
|
|
|
9/13/2022
|
-0.80 / -1.26%
|
63.50
|
63.90
|
62.00
|
62.70
|
62.75
|
36.35
|
733,500
|
|
|
9/12/2022
|
+0.80 / +1.28%
|
63.10
|
64.30
|
62.70
|
63.50
|
63.26
|
36.81
|
759,000
|
|
|
9/9/2022
|
+0.70 / +1.13%
|
62.90
|
62.90
|
60.50
|
62.70
|
61.70
|
36.35
|
1,037,800
|
|
|
9/8/2022
|
-1.00 / -1.59%
|
63.80
|
63.90
|
61.80
|
62.00
|
62.61
|
35.94
|
1,269,900
|
|
|
9/7/2022
|
-3.80 / -5.69%
|
66.20
|
66.60
|
63.00
|
63.00
|
64.85
|
36.52
|
2,080,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|