|
Closing price on 10/22/2018
|
|
| Open |
13.55 |
| High |
13.60 |
| Low |
13.45 |
| Volume |
64,740 |
| Split-adjusted Price |
4.34 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2018
|
-0.20 / -1.47%
|
13.55
|
13.60
|
13.45
|
13.45
|
13.52
|
4.34
|
64,740
|
|
|
10/19/2018
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.50
|
13.65
|
13.55
|
4.41
|
62,070
|
|
|
10/18/2018
|
+0.05 / +0.37%
|
13.80
|
13.80
|
13.55
|
13.65
|
13.60
|
4.41
|
38,810
|
|
|
10/17/2018
|
+0.05 / +0.37%
|
14.00
|
14.20
|
13.60
|
13.60
|
13.63
|
4.39
|
64,720
|
|
|
10/16/2018
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.45
|
13.55
|
13.54
|
4.37
|
131,590
|
|
|
10/15/2018
|
-0.35 / -2.52%
|
13.90
|
13.90
|
13.50
|
13.55
|
13.59
|
4.37
|
34,880
|
|
|
10/12/2018
|
+0.30 / +2.21%
|
13.30
|
13.90
|
13.25
|
13.90
|
13.55
|
4.49
|
142,180
|
|
|
10/11/2018
|
-1.00 / -6.85%
|
14.20
|
14.20
|
13.60
|
13.60
|
13.74
|
4.39
|
240,280
|
|
|
10/10/2018
|
0.00 / 0.00%
|
14.40
|
14.75
|
14.25
|
14.60
|
14.45
|
4.71
|
196,690
|
|
|
10/9/2018
|
-0.25 / -1.68%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.64
|
4.71
|
177,490
|
|
|
10/8/2018
|
+0.65 / +4.58%
|
14.50
|
15.15
|
14.45
|
14.85
|
14.86
|
4.79
|
509,850
|
|
|
10/5/2018
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.30
|
14.20
|
14.09
|
4.58
|
382,760
|
|
|
10/4/2018
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.34
|
4.29
|
136,790
|
|
|
10/3/2018
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.39
|
4.32
|
54,820
|
|
|
10/2/2018
|
-0.30 / -2.21%
|
13.65
|
13.65
|
13.30
|
13.30
|
13.49
|
4.29
|
72,720
|
|
|
10/1/2018
|
-0.25 / -1.81%
|
13.85
|
13.85
|
13.60
|
13.60
|
13.65
|
4.39
|
107,170
|
|
|
9/28/2018
|
+0.05 / +0.36%
|
13.80
|
13.85
|
13.70
|
13.85
|
13.77
|
4.47
|
71,580
|
|
|
9/27/2018
|
-0.10 / -0.72%
|
13.95
|
13.95
|
13.70
|
13.80
|
13.81
|
4.45
|
65,770
|
|
|
9/26/2018
|
+0.30 / +2.21%
|
13.65
|
13.90
|
13.55
|
13.90
|
13.67
|
4.49
|
147,600
|
|
|
9/25/2018
|
-0.05 / -0.37%
|
13.60
|
13.70
|
13.55
|
13.60
|
13.62
|
4.39
|
52,880
|
|
|
9/24/2018
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.65
|
13.59
|
4.41
|
139,160
|
|
|
9/21/2018
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.55
|
13.57
|
4.37
|
43,190
|
|
|
9/20/2018
|
-0.05 / -0.37%
|
13.85
|
13.85
|
13.40
|
13.55
|
13.60
|
4.37
|
67,520
|
|
|
9/19/2018
|
+0.15 / +1.12%
|
13.45
|
13.85
|
13.45
|
13.60
|
13.61
|
4.39
|
238,860
|
|
|
9/18/2018
|
+0.55 / +4.26%
|
12.90
|
13.50
|
12.85
|
13.45
|
13.13
|
4.34
|
123,500
|
|
|
9/17/2018
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.92
|
4.16
|
22,290
|
|
|
9/14/2018
|
0.00 / 0.00%
|
13.05
|
13.05
|
12.90
|
13.00
|
12.95
|
4.20
|
27,330
|
|
|
9/13/2018
|
-0.05 / -0.38%
|
13.00
|
13.05
|
12.90
|
13.00
|
12.93
|
4.20
|
54,590
|
|
|
9/12/2018
|
+0.20 / +1.56%
|
12.90
|
13.10
|
12.90
|
13.05
|
12.96
|
4.21
|
69,110
|
|
|
9/11/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.85
|
12.85
|
4.15
|
15,800
|
|
|