|
Closing price on 10/5/2017
|
|
| Open |
22.85 |
| High |
22.95 |
| Low |
22.85 |
| Volume |
88,940 |
| Split-adjusted Price |
6.53 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2017
|
+0.05 / +0.22%
|
22.85
|
22.95
|
22.85
|
22.90
|
22.87
|
6.53
|
88,940
|
|
|
10/4/2017
|
0.00 / 0.00%
|
22.85
|
22.90
|
22.85
|
22.85
|
22.86
|
6.51
|
78,300
|
|
|
10/3/2017
|
-0.15 / -0.65%
|
22.85
|
22.85
|
22.60
|
22.85
|
22.73
|
6.51
|
77,830
|
|
|
10/2/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.56
|
71,170
|
|
|
9/29/2017
|
0.00 / 0.00%
|
23.00
|
23.05
|
23.00
|
23.00
|
23.01
|
6.56
|
204,350
|
|
|
9/28/2017
|
+0.20 / +0.88%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
6.56
|
206,270
|
|
|
9/27/2017
|
-0.20 / -0.87%
|
23.15
|
23.15
|
22.70
|
22.80
|
22.79
|
6.50
|
210,090
|
|
|
9/26/2017
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.70
|
23.00
|
22.81
|
6.56
|
244,270
|
|
|
9/25/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.10
|
22.99
|
6.59
|
234,880
|
|
|
9/22/2017
|
0.00 / 0.00%
|
23.25
|
23.50
|
22.80
|
23.10
|
23.17
|
6.59
|
210,360
|
|
|
9/21/2017
|
+0.15 / +0.65%
|
24.55
|
24.55
|
22.95
|
23.10
|
22.96
|
6.59
|
201,350
|
|
|
9/20/2017
|
+0.25 / +1.10%
|
22.80
|
22.95
|
22.70
|
22.95
|
22.72
|
6.54
|
215,800
|
|
|
9/19/2017
|
-0.20 / -0.87%
|
22.85
|
22.90
|
22.70
|
22.70
|
22.78
|
6.47
|
222,830
|
|
|
9/18/2017
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.85
|
6.53
|
202,640
|
|
|
9/15/2017
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.50
|
22.80
|
22.56
|
6.50
|
207,270
|
|
|
9/14/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.78
|
6.53
|
207,770
|
|
|
9/13/2017
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.75
|
22.90
|
22.86
|
6.53
|
200,690
|
|
|
9/12/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.77
|
6.50
|
202,020
|
|
|
9/11/2017
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.77
|
6.50
|
218,750
|
|
|
9/8/2017
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.95
|
6.56
|
208,270
|
|
|
9/7/2017
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.84
|
6.53
|
215,370
|
|
|
9/6/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.56
|
200,060
|
|
|
9/5/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.99
|
6.56
|
203,350
|
|
|
9/1/2017
|
+0.10 / +0.44%
|
22.75
|
23.00
|
22.75
|
23.00
|
22.86
|
6.56
|
201,400
|
|
|
8/31/2017
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.74
|
6.53
|
211,520
|
|
|
8/30/2017
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.70
|
22.80
|
22.88
|
6.50
|
214,290
|
|
|
8/29/2017
|
-0.20 / -0.87%
|
22.90
|
22.95
|
22.80
|
22.80
|
22.83
|
6.50
|
206,570
|
|
|
8/28/2017
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.90
|
23.00
|
22.97
|
6.56
|
202,090
|
|
|
8/25/2017
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.85
|
22.90
|
22.94
|
6.53
|
202,370
|
|
|
8/24/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.89
|
6.56
|
202,490
|
|
|