|
Closing price on 10/19/2021
|
|
| Open |
74.10 |
| High |
74.30 |
| Low |
72.10 |
| Volume |
869,900 |
| Split-adjusted Price |
30.13 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2021
|
0.00 / 0.00%
|
74.10
|
74.30
|
72.10
|
73.50
|
73.23
|
30.13
|
869,900
|
|
|
10/18/2021
|
+0.50 / +0.68%
|
72.90
|
75.50
|
72.60
|
73.50
|
74.54
|
30.13
|
1,854,400
|
|
|
10/15/2021
|
+0.20 / +0.27%
|
72.60
|
73.30
|
71.50
|
73.00
|
72.21
|
29.92
|
1,577,400
|
|
|
10/14/2021
|
-0.20 / -0.27%
|
73.20
|
73.40
|
71.60
|
72.80
|
72.46
|
29.84
|
1,197,800
|
|
|
10/13/2021
|
+2.50 / +3.55%
|
71.00
|
73.30
|
70.50
|
73.00
|
72.47
|
29.92
|
3,238,700
|
|
|
10/12/2021
|
+2.00 / +2.92%
|
68.20
|
71.00
|
67.10
|
70.50
|
69.26
|
28.90
|
2,398,800
|
|
|
10/11/2021
|
-1.50 / -2.14%
|
70.50
|
71.50
|
68.00
|
68.50
|
69.34
|
28.08
|
2,587,600
|
|
|
10/8/2021
|
+3.70 / +5.58%
|
68.00
|
70.90
|
67.00
|
70.00
|
69.14
|
28.69
|
3,822,800
|
|
|
10/7/2021
|
+3.70 / +5.91%
|
62.70
|
66.40
|
62.70
|
66.30
|
64.84
|
27.17
|
2,407,900
|
|
|
10/6/2021
|
+0.60 / +0.97%
|
61.90
|
63.30
|
61.80
|
62.60
|
62.33
|
25.66
|
1,005,100
|
|
|
10/5/2021
|
-2.60 / -4.02%
|
63.10
|
63.60
|
61.90
|
62.00
|
62.50
|
25.41
|
2,230,900
|
|
|
10/4/2021
|
+0.60 / +0.94%
|
63.50
|
65.00
|
62.10
|
64.60
|
63.72
|
26.48
|
1,782,000
|
|
|
10/1/2021
|
+0.70 / +1.11%
|
62.90
|
65.00
|
62.90
|
64.00
|
64.02
|
26.23
|
1,305,470
|
|
|
9/30/2021
|
+2.70 / +4.46%
|
60.40
|
63.70
|
60.40
|
63.30
|
62.65
|
25.95
|
1,667,300
|
|
|
9/29/2021
|
-1.30 / -2.10%
|
61.30
|
61.60
|
59.50
|
60.60
|
60.48
|
24.84
|
1,757,200
|
|
|
9/28/2021
|
0.00 / 0.00%
|
62.10
|
63.40
|
61.00
|
61.90
|
62.02
|
25.37
|
1,478,800
|
|
|
9/27/2021
|
+0.80 / +1.31%
|
61.10
|
63.50
|
61.00
|
61.90
|
62.34
|
25.37
|
1,734,400
|
|
|
9/24/2021
|
-4.30 / -6.57%
|
64.50
|
65.10
|
61.00
|
61.10
|
62.46
|
25.04
|
4,143,000
|
|
|
9/23/2021
|
-2.80 / -4.11%
|
67.80
|
68.00
|
65.40
|
65.40
|
66.57
|
26.81
|
2,854,500
|
|
|
9/22/2021
|
-0.30 / -0.44%
|
69.00
|
69.00
|
67.00
|
68.20
|
67.72
|
27.95
|
852,900
|
|
|
9/21/2021
|
+1.80 / +2.70%
|
64.50
|
68.50
|
64.50
|
68.50
|
65.90
|
28.08
|
2,257,000
|
|
|
9/20/2021
|
-3.10 / -4.44%
|
69.90
|
70.70
|
65.40
|
66.70
|
67.78
|
27.34
|
2,729,700
|
|
|
9/17/2021
|
+0.50 / +0.72%
|
68.70
|
71.20
|
67.90
|
69.80
|
69.43
|
28.61
|
1,319,700
|
|
|
9/16/2021
|
-0.70 / -1.00%
|
69.40
|
71.90
|
67.50
|
69.30
|
69.49
|
28.40
|
2,105,000
|
|
|
9/15/2021
|
-2.30 / -3.18%
|
71.50
|
72.50
|
69.80
|
70.00
|
70.88
|
28.69
|
1,927,800
|
|
|
9/14/2021
|
+0.80 / +1.12%
|
71.50
|
74.20
|
70.90
|
72.30
|
72.58
|
29.63
|
1,415,700
|
|
|
9/13/2021
|
+3.10 / +4.53%
|
68.00
|
72.50
|
66.80
|
71.50
|
68.88
|
29.31
|
2,022,100
|
|
|
9/10/2021
|
-0.40 / -0.58%
|
69.70
|
70.00
|
67.70
|
68.40
|
68.86
|
28.04
|
1,042,400
|
|
|
9/9/2021
|
+3.20 / +4.88%
|
65.50
|
70.00
|
65.50
|
68.80
|
68.49
|
28.20
|
1,783,800
|
|
|
9/8/2021
|
-1.70 / -2.53%
|
66.00
|
67.00
|
64.10
|
65.60
|
65.80
|
26.89
|
2,571,300
|
|
|
|