|
Closing price on 11/14/2018
|
|
| Open |
13.75 |
| High |
14.40 |
| Low |
13.50 |
| Volume |
179,140 |
| Split-adjusted Price |
4.36 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2018
|
-0.25 / -1.82%
|
13.75
|
14.40
|
13.50
|
13.50
|
13.86
|
4.36
|
179,140
|
|
|
11/13/2018
|
+0.55 / +4.17%
|
13.15
|
13.75
|
13.15
|
13.75
|
13.32
|
4.44
|
48,870
|
|
|
11/12/2018
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.15
|
13.20
|
13.18
|
4.26
|
35,130
|
|
|
11/9/2018
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.15
|
13.20
|
13.17
|
4.26
|
20,500
|
|
|
11/8/2018
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.10
|
13.20
|
13.15
|
4.26
|
213,210
|
|
|
11/7/2018
|
0.00 / 0.00%
|
13.20
|
13.35
|
13.05
|
13.20
|
13.16
|
4.26
|
52,050
|
|
|
11/6/2018
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.22
|
4.26
|
40,620
|
|
|
11/5/2018
|
-0.05 / -0.38%
|
13.25
|
13.35
|
13.20
|
13.20
|
13.22
|
4.26
|
26,390
|
|
|
11/2/2018
|
+0.05 / +0.38%
|
13.40
|
13.40
|
13.20
|
13.25
|
13.23
|
4.28
|
22,370
|
|
|
11/1/2018
|
-0.30 / -2.22%
|
13.45
|
13.45
|
13.15
|
13.20
|
13.29
|
4.26
|
46,120
|
|
|
10/31/2018
|
+0.50 / +3.85%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.33
|
4.36
|
52,300
|
|
|
10/30/2018
|
+0.10 / +0.78%
|
12.95
|
13.20
|
12.95
|
13.00
|
13.01
|
4.20
|
16,290
|
|
|
10/29/2018
|
-0.05 / -0.39%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.97
|
4.16
|
23,590
|
|
|
10/26/2018
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.90
|
12.95
|
12.97
|
4.18
|
52,970
|
|
|
10/25/2018
|
-0.15 / -1.15%
|
13.05
|
13.05
|
12.70
|
12.95
|
12.89
|
4.18
|
52,980
|
|
|
10/24/2018
|
-0.05 / -0.38%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.11
|
4.23
|
52,390
|
|
|
10/23/2018
|
-0.30 / -2.23%
|
13.50
|
13.50
|
13.05
|
13.15
|
13.31
|
4.24
|
93,440
|
|
|
10/22/2018
|
-0.20 / -1.47%
|
13.55
|
13.60
|
13.45
|
13.45
|
13.52
|
4.34
|
64,740
|
|
|
10/19/2018
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.50
|
13.65
|
13.55
|
4.41
|
62,070
|
|
|
10/18/2018
|
+0.05 / +0.37%
|
13.80
|
13.80
|
13.55
|
13.65
|
13.60
|
4.41
|
38,810
|
|
|
10/17/2018
|
+0.05 / +0.37%
|
14.00
|
14.20
|
13.60
|
13.60
|
13.63
|
4.39
|
64,720
|
|
|
10/16/2018
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.45
|
13.55
|
13.54
|
4.37
|
131,590
|
|
|
10/15/2018
|
-0.35 / -2.52%
|
13.90
|
13.90
|
13.50
|
13.55
|
13.59
|
4.37
|
34,880
|
|
|
10/12/2018
|
+0.30 / +2.21%
|
13.30
|
13.90
|
13.25
|
13.90
|
13.55
|
4.49
|
142,180
|
|
|
10/11/2018
|
-1.00 / -6.85%
|
14.20
|
14.20
|
13.60
|
13.60
|
13.74
|
4.39
|
240,280
|
|
|
10/10/2018
|
0.00 / 0.00%
|
14.40
|
14.75
|
14.25
|
14.60
|
14.45
|
4.71
|
196,690
|
|
|
10/9/2018
|
-0.25 / -1.68%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.64
|
4.71
|
177,490
|
|
|
10/8/2018
|
+0.65 / +4.58%
|
14.50
|
15.15
|
14.45
|
14.85
|
14.86
|
4.79
|
509,850
|
|
|
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
|
|
|