Closing price on 11/10/2016
|
|
Open |
38.30 |
High |
38.30 |
Low |
38.00 |
Volume |
15,820 |
Split-adjusted Price |
7.26 |
|
|
HAH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2016
|
+0.10 / +0.26%
|
38.30
|
38.30
|
38.00
|
38.20
|
38.18
|
7.26
|
15,820
|
|
11/9/2016
|
-0.30 / -0.78%
|
38.10
|
38.20
|
37.95
|
38.10
|
38.00
|
7.24
|
138,030
|
|
11/8/2016
|
+0.30 / +0.79%
|
38.00
|
38.50
|
38.00
|
38.40
|
38.23
|
7.30
|
734,160
|
|
11/7/2016
|
+0.10 / +0.26%
|
38.00
|
38.10
|
38.00
|
38.10
|
38.05
|
7.24
|
4,820
|
|
11/4/2016
|
0.00 / 0.00%
|
38.10
|
38.10
|
38.00
|
38.00
|
38.01
|
7.22
|
27,810
|
|
11/3/2016
|
0.00 / 0.00%
|
38.00
|
38.10
|
37.90
|
38.00
|
37.99
|
7.22
|
82,410
|
|
11/2/2016
|
0.00 / 0.00%
|
38.00
|
38.20
|
38.00
|
38.00
|
38.01
|
7.22
|
277,820
|
|
11/1/2016
|
-0.30 / -0.78%
|
38.40
|
38.40
|
38.00
|
38.00
|
38.00
|
7.22
|
22,050
|
|
10/31/2016
|
+0.30 / +0.79%
|
38.00
|
38.30
|
38.00
|
38.30
|
38.03
|
7.28
|
54,350
|
|
10/28/2016
|
-0.20 / -0.52%
|
38.10
|
38.50
|
38.00
|
38.00
|
38.01
|
7.22
|
13,340
|
|
10/27/2016
|
+0.10 / +0.26%
|
38.00
|
38.30
|
38.00
|
38.20
|
38.01
|
7.26
|
47,510
|
|
10/26/2016
|
-0.10 / -0.26%
|
38.20
|
38.20
|
38.00
|
38.10
|
38.02
|
7.24
|
73,390
|
|
10/25/2016
|
-2.40 / -5.91%
|
39.80
|
39.80
|
38.00
|
38.20
|
38.39
|
7.26
|
53,680
|
|
10/24/2016
|
-0.10 / -0.25%
|
40.65
|
41.00
|
40.60
|
40.60
|
40.84
|
7.34
|
209,000
|
|
10/21/2016
|
0.00 / 0.00%
|
40.95
|
41.00
|
40.50
|
40.70
|
40.84
|
7.35
|
146,170
|
|
10/20/2016
|
-0.10 / -0.25%
|
41.20
|
41.20
|
40.50
|
40.70
|
40.83
|
7.35
|
111,680
|
|
10/19/2016
|
-0.30 / -0.73%
|
41.20
|
41.20
|
40.80
|
40.80
|
40.95
|
7.37
|
33,990
|
|
10/18/2016
|
+0.40 / +0.98%
|
40.80
|
41.10
|
40.70
|
41.10
|
40.87
|
7.43
|
123,620
|
|
10/17/2016
|
-0.10 / -0.25%
|
40.90
|
41.00
|
40.60
|
40.70
|
40.84
|
7.35
|
143,470
|
|
10/14/2016
|
-0.30 / -0.73%
|
41.10
|
41.40
|
40.75
|
40.80
|
40.95
|
7.37
|
51,140
|
|
10/13/2016
|
+0.40 / +0.98%
|
40.70
|
41.10
|
40.70
|
41.10
|
40.80
|
7.43
|
83,280
|
|
10/12/2016
|
0.00 / 0.00%
|
40.90
|
41.10
|
40.40
|
40.70
|
40.80
|
7.35
|
172,600
|
|
10/11/2016
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.50
|
40.70
|
40.73
|
7.35
|
142,710
|
|
10/10/2016
|
+0.80 / +2.01%
|
40.00
|
40.80
|
39.80
|
40.70
|
40.40
|
7.35
|
100,110
|
|
10/7/2016
|
-0.10 / -0.25%
|
39.65
|
40.30
|
39.65
|
39.90
|
39.70
|
7.21
|
31,740
|
|
10/6/2016
|
+0.10 / +0.25%
|
39.80
|
40.10
|
39.70
|
40.00
|
39.90
|
7.23
|
40,030
|
|
10/5/2016
|
+0.20 / +0.50%
|
39.70
|
39.90
|
39.60
|
39.90
|
39.71
|
7.21
|
45,100
|
|
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
|
|
|