|
Closing price on 11/12/2021
|
|
| Open |
70.70 |
| High |
70.80 |
| Low |
69.20 |
| Volume |
1,343,000 |
| Split-adjusted Price |
28.53 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2021
|
-1.10 / -1.56%
|
70.70
|
70.80
|
69.20
|
69.60
|
69.69
|
28.53
|
1,343,000
|
|
|
11/11/2021
|
-0.90 / -1.26%
|
71.50
|
73.00
|
70.00
|
70.70
|
71.53
|
28.98
|
1,511,600
|
|
|
11/10/2021
|
-0.90 / -1.24%
|
73.00
|
73.00
|
71.50
|
71.60
|
71.90
|
29.35
|
1,554,200
|
|
|
11/9/2021
|
+2.30 / +3.28%
|
71.00
|
72.80
|
70.50
|
72.50
|
72.20
|
29.72
|
2,224,800
|
|
|
11/8/2021
|
+2.30 / +3.39%
|
69.00
|
70.80
|
68.60
|
70.20
|
70.02
|
28.77
|
1,344,800
|
|
|
11/5/2021
|
+0.10 / +0.15%
|
67.40
|
68.90
|
66.50
|
67.90
|
67.36
|
27.83
|
1,956,100
|
|
|
11/4/2021
|
+0.80 / +1.19%
|
66.70
|
68.50
|
66.70
|
67.80
|
67.72
|
27.79
|
778,200
|
|
|
11/3/2021
|
-3.00 / -4.29%
|
70.00
|
70.50
|
67.00
|
67.00
|
68.59
|
27.46
|
1,617,300
|
|
|
11/2/2021
|
+0.90 / +1.30%
|
68.30
|
70.90
|
68.00
|
70.00
|
69.08
|
28.69
|
1,419,100
|
|
|
11/1/2021
|
-1.60 / -2.26%
|
71.50
|
71.50
|
68.90
|
69.10
|
69.66
|
28.32
|
1,645,400
|
|
|
10/29/2021
|
-0.80 / -1.12%
|
71.80
|
72.40
|
70.00
|
70.70
|
70.92
|
28.98
|
1,855,700
|
|
|
10/28/2021
|
+1.50 / +2.14%
|
71.00
|
71.80
|
69.90
|
71.50
|
70.71
|
29.31
|
2,147,700
|
|
|
10/27/2021
|
-1.00 / -1.41%
|
72.00
|
72.00
|
69.80
|
70.00
|
70.54
|
28.69
|
1,917,500
|
|
|
10/26/2021
|
+3.00 / +4.41%
|
67.60
|
71.20
|
66.20
|
71.00
|
69.57
|
29.10
|
1,679,000
|
|
|
10/25/2021
|
-1.90 / -2.72%
|
70.80
|
70.80
|
68.00
|
68.00
|
68.80
|
27.87
|
1,614,900
|
|
|
10/22/2021
|
-0.10 / -0.14%
|
70.00
|
70.50
|
68.10
|
69.90
|
69.23
|
28.65
|
1,203,500
|
|
|
10/21/2021
|
0.00 / 0.00%
|
70.00
|
71.50
|
69.00
|
70.00
|
69.99
|
28.69
|
1,318,200
|
|
|
10/20/2021
|
-3.50 / -4.76%
|
73.50
|
73.50
|
70.00
|
70.00
|
71.43
|
28.69
|
2,718,400
|
|
|
10/19/2021
|
0.00 / 0.00%
|
74.10
|
74.30
|
72.10
|
73.50
|
73.23
|
30.13
|
869,900
|
|
|
10/18/2021
|
+0.50 / +0.68%
|
72.90
|
75.50
|
72.60
|
73.50
|
74.54
|
30.13
|
1,854,400
|
|
|
10/15/2021
|
+0.20 / +0.27%
|
72.60
|
73.30
|
71.50
|
73.00
|
72.21
|
29.92
|
1,577,400
|
|
|
10/14/2021
|
-0.20 / -0.27%
|
73.20
|
73.40
|
71.60
|
72.80
|
72.46
|
29.84
|
1,197,800
|
|
|
10/13/2021
|
+2.50 / +3.55%
|
71.00
|
73.30
|
70.50
|
73.00
|
72.47
|
29.92
|
3,238,700
|
|
|
10/12/2021
|
+2.00 / +2.92%
|
68.20
|
71.00
|
67.10
|
70.50
|
69.26
|
28.90
|
2,398,800
|
|
|
10/11/2021
|
-1.50 / -2.14%
|
70.50
|
71.50
|
68.00
|
68.50
|
69.34
|
28.08
|
2,587,600
|
|
|
10/8/2021
|
+3.70 / +5.58%
|
68.00
|
70.90
|
67.00
|
70.00
|
69.14
|
28.69
|
3,822,800
|
|
|
10/7/2021
|
+3.70 / +5.91%
|
62.70
|
66.40
|
62.70
|
66.30
|
64.84
|
27.17
|
2,407,900
|
|
|
10/6/2021
|
+0.60 / +0.97%
|
61.90
|
63.30
|
61.80
|
62.60
|
62.33
|
25.66
|
1,005,100
|
|
|
10/5/2021
|
-2.60 / -4.02%
|
63.10
|
63.60
|
61.90
|
62.00
|
62.50
|
25.41
|
2,230,900
|
|
|
10/4/2021
|
+0.60 / +0.94%
|
63.50
|
65.00
|
62.10
|
64.60
|
63.72
|
26.48
|
1,782,000
|
|
|
|