|
Closing price on 10/22/2019
|
|
| Open |
14.05 |
| High |
14.45 |
| Low |
14.00 |
| Volume |
516,190 |
| Split-adjusted Price |
5.09 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2019
|
0.00 / 0.00%
|
14.05
|
14.45
|
14.00
|
14.05
|
14.05
|
5.09
|
516,190
|
|
|
10/21/2019
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.05
|
14.07
|
5.09
|
47,320
|
|
|
10/18/2019
|
-0.05 / -0.35%
|
14.20
|
14.20
|
13.95
|
14.05
|
14.04
|
5.09
|
59,110
|
|
|
10/17/2019
|
-0.25 / -1.74%
|
14.10
|
14.40
|
14.00
|
14.10
|
14.12
|
5.11
|
61,770
|
|
|
10/16/2019
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.35
|
14.35
|
14.39
|
5.20
|
33,980
|
|
|
10/15/2019
|
-0.10 / -0.69%
|
14.50
|
14.55
|
14.30
|
14.40
|
14.40
|
5.21
|
73,980
|
|
|
10/14/2019
|
+0.35 / +2.47%
|
14.15
|
14.65
|
14.15
|
14.50
|
14.45
|
5.25
|
258,600
|
|
|
10/11/2019
|
+0.05 / +0.35%
|
14.10
|
14.20
|
14.00
|
14.15
|
14.07
|
5.12
|
48,820
|
|
|
10/10/2019
|
+0.15 / +1.08%
|
13.95
|
14.10
|
13.90
|
14.10
|
14.00
|
5.11
|
39,370
|
|
|
10/9/2019
|
-0.15 / -1.06%
|
14.10
|
14.20
|
13.95
|
13.95
|
14.04
|
5.05
|
21,230
|
|
|
10/8/2019
|
+0.15 / +1.08%
|
14.00
|
14.10
|
13.85
|
14.10
|
13.96
|
5.11
|
86,160
|
|
|
10/7/2019
|
-0.30 / -2.11%
|
14.25
|
14.25
|
13.90
|
13.95
|
13.98
|
5.05
|
121,390
|
|
|
10/4/2019
|
-0.15 / -1.04%
|
14.40
|
14.40
|
14.25
|
14.25
|
14.34
|
5.16
|
83,630
|
|
|
10/3/2019
|
+0.40 / +2.86%
|
13.85
|
14.40
|
13.85
|
14.40
|
14.15
|
5.21
|
146,720
|
|
|
10/2/2019
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.95
|
14.00
|
14.01
|
5.07
|
254,350
|
|
|
10/1/2019
|
-0.70 / -4.70%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.37
|
5.14
|
74,880
|
|
|
9/30/2019
|
+0.65 / +4.56%
|
14.00
|
14.90
|
13.95
|
14.90
|
14.28
|
5.40
|
257,870
|
|
|
9/27/2019
|
+0.25 / +1.79%
|
13.90
|
14.25
|
13.80
|
14.25
|
13.98
|
5.16
|
258,660
|
|
|
9/26/2019
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.13
|
5.07
|
867,150
|
|
|
9/25/2019
|
-0.15 / -1.03%
|
14.75
|
14.75
|
14.40
|
14.40
|
14.48
|
5.21
|
248,350
|
|
|
9/24/2019
|
-0.15 / -1.02%
|
14.70
|
14.75
|
14.55
|
14.55
|
14.63
|
5.27
|
154,430
|
|
|
9/23/2019
|
-0.05 / -0.34%
|
14.75
|
14.95
|
14.70
|
14.70
|
14.79
|
5.32
|
114,590
|
|
|
9/20/2019
|
+0.05 / +0.34%
|
14.95
|
14.95
|
14.60
|
14.75
|
14.80
|
5.34
|
306,800
|
|
|
9/19/2019
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.76
|
5.32
|
39,020
|
|
|
9/18/2019
|
+0.35 / +2.39%
|
14.65
|
15.20
|
14.65
|
15.00
|
14.96
|
5.43
|
188,930
|
|
|
9/17/2019
|
-0.35 / -2.33%
|
15.00
|
15.00
|
14.60
|
14.65
|
14.71
|
5.30
|
171,940
|
|
|
9/16/2019
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.50
|
15.00
|
14.88
|
5.43
|
252,790
|
|
|
9/13/2019
|
-0.30 / -1.99%
|
15.15
|
15.25
|
14.70
|
14.80
|
15.02
|
5.36
|
354,700
|
|
|
9/12/2019
|
+0.55 / +3.78%
|
14.60
|
15.20
|
14.55
|
15.10
|
14.98
|
5.47
|
435,370
|
|
|
9/11/2019
|
+0.20 / +1.39%
|
14.25
|
14.60
|
14.25
|
14.55
|
14.40
|
5.27
|
314,830
|
|
|