|
Closing price on 10/4/2016
|
|
| Open |
39.90 |
| High |
40.30 |
| Low |
39.70 |
| Volume |
91,620 |
| Split-adjusted Price |
7.17 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
-0.50 / -1.24%
|
39.90
|
40.30
|
39.70
|
39.70
|
39.94
|
7.17
|
91,620
|
|
|
10/3/2016
|
-0.20 / -0.50%
|
40.00
|
40.50
|
39.70
|
40.20
|
40.22
|
7.26
|
43,690
|
|
|
9/30/2016
|
+0.65 / +1.64%
|
39.60
|
40.50
|
39.60
|
40.40
|
40.05
|
7.30
|
99,760
|
|
|
9/29/2016
|
-0.45 / -1.12%
|
40.00
|
40.20
|
39.50
|
39.75
|
39.80
|
7.18
|
53,440
|
|
|
9/28/2016
|
-0.50 / -1.23%
|
40.70
|
40.70
|
40.00
|
40.20
|
40.19
|
7.26
|
54,440
|
|
|
9/27/2016
|
+0.20 / +0.49%
|
40.50
|
40.90
|
40.50
|
40.70
|
40.76
|
7.35
|
98,880
|
|
|
9/26/2016
|
+0.70 / +1.76%
|
39.90
|
40.90
|
39.90
|
40.50
|
40.41
|
7.32
|
160,270
|
|
|
9/23/2016
|
+0.30 / +0.76%
|
39.50
|
39.80
|
39.40
|
39.80
|
39.53
|
7.19
|
39,410
|
|
|
9/22/2016
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.40
|
39.50
|
39.47
|
7.14
|
85,080
|
|
|
9/21/2016
|
+0.25 / +0.64%
|
39.40
|
40.00
|
39.40
|
39.60
|
39.68
|
7.16
|
92,440
|
|
|
9/20/2016
|
-0.55 / -1.38%
|
40.10
|
40.10
|
39.35
|
39.35
|
39.70
|
7.11
|
217,950
|
|
|
9/19/2016
|
+0.20 / +0.50%
|
39.70
|
40.40
|
39.70
|
39.90
|
39.93
|
7.21
|
48,210
|
|
|
9/16/2016
|
+0.40 / +1.02%
|
39.30
|
40.00
|
39.30
|
39.70
|
39.81
|
7.17
|
120,950
|
|
|
9/15/2016
|
+0.30 / +0.77%
|
39.00
|
39.50
|
39.00
|
39.30
|
39.32
|
7.10
|
62,100
|
|
|
9/14/2016
|
0.00 / 0.00%
|
38.00
|
39.40
|
38.00
|
39.00
|
38.76
|
7.05
|
34,110
|
|
|
9/13/2016
|
-0.25 / -0.64%
|
39.25
|
39.25
|
38.70
|
39.00
|
38.99
|
7.05
|
75,040
|
|
|
9/12/2016
|
-0.75 / -1.88%
|
39.90
|
40.10
|
39.20
|
39.25
|
39.36
|
7.09
|
54,090
|
|
|
9/9/2016
|
+0.40 / +1.01%
|
39.70
|
40.30
|
39.50
|
40.00
|
40.02
|
7.23
|
199,660
|
|
|
9/8/2016
|
+0.30 / +0.76%
|
39.30
|
39.60
|
39.30
|
39.60
|
39.50
|
7.16
|
26,610
|
|
|
9/7/2016
|
+0.20 / +0.51%
|
39.10
|
39.80
|
39.10
|
39.30
|
39.32
|
7.10
|
179,860
|
|
|
9/6/2016
|
+0.50 / +1.30%
|
39.10
|
40.40
|
39.10
|
39.10
|
39.78
|
7.07
|
376,660
|
|
|
9/5/2016
|
+0.40 / +1.05%
|
38.20
|
38.80
|
38.10
|
38.60
|
38.54
|
6.98
|
59,100
|
|
|
9/1/2016
|
+0.20 / +0.53%
|
38.10
|
38.40
|
37.90
|
38.20
|
38.19
|
6.90
|
49,390
|
|
|
8/31/2016
|
-0.10 / -0.26%
|
38.00
|
38.40
|
37.90
|
38.00
|
38.06
|
6.87
|
20,520
|
|
|
8/30/2016
|
+0.20 / +0.53%
|
37.80
|
38.20
|
37.70
|
38.10
|
37.90
|
6.89
|
39,920
|
|
|
8/29/2016
|
0.00 / 0.00%
|
38.10
|
38.10
|
37.80
|
37.90
|
37.85
|
6.85
|
24,700
|
|
|
8/26/2016
|
+0.10 / +0.26%
|
37.90
|
38.20
|
37.80
|
37.90
|
37.94
|
6.85
|
34,530
|
|
|
8/25/2016
|
-0.30 / -0.79%
|
38.00
|
38.00
|
37.80
|
37.80
|
37.90
|
6.83
|
20,240
|
|
|
8/24/2016
|
0.00 / 0.00%
|
38.10
|
38.30
|
38.00
|
38.10
|
38.02
|
6.89
|
12,520
|
|
|
8/23/2016
|
+0.10 / +0.26%
|
38.00
|
38.70
|
37.90
|
38.10
|
38.09
|
6.89
|
36,100
|
|
|