|
Closing price on 10/4/2019
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.25 |
| Volume |
83,630 |
| Split-adjusted Price |
5.16 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2019
|
-0.85 / -5.59%
|
15.05
|
15.40
|
14.20
|
14.35
|
14.77
|
5.20
|
1,020,410
|
|
|
9/9/2019
|
-0.25 / -1.62%
|
15.45
|
15.65
|
15.05
|
15.20
|
15.40
|
5.50
|
301,760
|
|
|
9/6/2019
|
+0.20 / +1.31%
|
15.10
|
15.60
|
15.10
|
15.45
|
15.30
|
5.59
|
305,240
|
|
|
9/5/2019
|
-0.45 / -2.87%
|
15.90
|
15.90
|
15.25
|
15.25
|
15.42
|
5.52
|
241,430
|
|
|
9/4/2019
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.20
|
15.70
|
15.47
|
5.69
|
875,620
|
|
|
9/3/2019
|
-0.20 / -1.26%
|
15.95
|
16.40
|
15.30
|
15.70
|
15.92
|
5.69
|
870,560
|
|
|
8/30/2019
|
+0.90 / +6.00%
|
15.00
|
15.95
|
15.00
|
15.90
|
15.69
|
5.76
|
2,243,720
|
|
|
8/29/2019
|
+0.10 / +0.67%
|
14.80
|
15.05
|
14.60
|
15.00
|
14.82
|
5.43
|
590,630
|
|
|
8/28/2019
|
-0.40 / -2.61%
|
15.30
|
15.50
|
14.90
|
14.90
|
15.09
|
5.40
|
207,430
|
|
|
8/27/2019
|
0.00 / 0.00%
|
15.30
|
15.50
|
14.95
|
15.30
|
15.15
|
5.54
|
554,470
|
|
|
8/26/2019
|
-0.10 / -0.65%
|
15.35
|
15.75
|
15.30
|
15.30
|
15.46
|
5.54
|
437,180
|
|
|
8/23/2019
|
+0.10 / +0.65%
|
15.30
|
15.45
|
15.15
|
15.40
|
15.32
|
5.58
|
665,110
|
|
|