|
Closing price on 10/5/2018
|
|
| Open |
13.30 |
| High |
14.20 |
| Low |
13.30 |
| Volume |
382,760 |
| Split-adjusted Price |
4.58 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2018
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.75
|
12.85
|
12.81
|
4.15
|
28,270
|
|
|
9/7/2018
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.75
|
12.90
|
12.80
|
4.16
|
45,700
|
|
|
9/6/2018
|
-0.05 / -0.39%
|
12.85
|
12.90
|
12.80
|
12.80
|
12.82
|
4.13
|
23,640
|
|
|
9/5/2018
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.75
|
12.85
|
12.90
|
4.15
|
38,610
|
|
|
9/4/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
12.95
|
12.99
|
4.18
|
68,130
|
|
|
8/31/2018
|
-0.05 / -0.38%
|
13.00
|
13.05
|
12.85
|
12.95
|
12.90
|
4.18
|
76,450
|
|
|
8/30/2018
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.85
|
13.00
|
12.95
|
4.20
|
37,460
|
|
|
8/29/2018
|
+0.05 / +0.39%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.95
|
4.20
|
42,640
|
|
|
8/28/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.95
|
12.94
|
4.18
|
290,440
|
|
|
8/27/2018
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.90
|
12.95
|
12.94
|
4.18
|
64,890
|
|
|
8/24/2018
|
0.00 / 0.00%
|
13.10
|
13.15
|
12.95
|
13.00
|
12.98
|
4.20
|
43,130
|
|
|