|
Closing price on 11/17/2017
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
21.80 |
| Volume |
57,130 |
| Split-adjusted Price |
6.63 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2017
|
-0.40 / -1.76%
|
22.50
|
22.50
|
21.80
|
22.30
|
22.07
|
6.63
|
57,130
|
|
|
11/16/2017
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.50
|
22.70
|
22.61
|
6.75
|
23,400
|
|
|
11/15/2017
|
-0.30 / -1.30%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.61
|
6.75
|
14,730
|
|
|
11/14/2017
|
-1.20 / -4.96%
|
23.20
|
23.40
|
23.00
|
23.00
|
23.27
|
6.84
|
28,750
|
|
|
11/13/2017
|
+0.55 / +2.33%
|
23.80
|
24.20
|
23.50
|
24.20
|
23.94
|
6.90
|
163,450
|
|
|
11/10/2017
|
+0.15 / +0.64%
|
23.75
|
23.75
|
23.50
|
23.65
|
23.60
|
6.74
|
36,020
|
|
|
11/9/2017
|
-0.50 / -2.08%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.75
|
6.70
|
26,230
|
|
|
11/8/2017
|
+0.75 / +3.23%
|
23.50
|
24.50
|
23.25
|
24.00
|
24.11
|
6.84
|
104,330
|
|
|
11/7/2017
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.25
|
23.25
|
23.33
|
6.63
|
10,200
|
|
|
11/6/2017
|
-0.05 / -0.21%
|
23.55
|
23.55
|
23.45
|
23.45
|
23.51
|
6.69
|
7,870
|
|
|
11/3/2017
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.09
|
6.70
|
95,060
|
|
|
11/2/2017
|
-0.70 / -2.95%
|
23.50
|
23.60
|
23.00
|
23.00
|
23.16
|
6.56
|
30,910
|
|
|
11/1/2017
|
+0.10 / +0.42%
|
23.70
|
23.70
|
23.60
|
23.70
|
23.68
|
6.76
|
5,010
|
|
|
10/31/2017
|
+0.10 / +0.43%
|
23.80
|
23.80
|
23.50
|
23.60
|
23.67
|
6.73
|
36,460
|
|
|
10/30/2017
|
-0.10 / -0.42%
|
23.00
|
23.70
|
23.00
|
23.50
|
23.44
|
6.70
|
10,410
|
|
|
10/27/2017
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.50
|
23.60
|
23.78
|
6.73
|
10,890
|
|
|
10/26/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.35
|
23.80
|
23.62
|
6.79
|
14,900
|
|
|
10/25/2017
|
+0.05 / +0.21%
|
23.30
|
23.80
|
23.30
|
23.80
|
23.59
|
6.79
|
20,090
|
|
|
10/24/2017
|
0.00 / 0.00%
|
23.50
|
23.85
|
23.30
|
23.75
|
23.77
|
6.77
|
25,240
|
|
|
10/23/2017
|
-0.25 / -1.04%
|
24.00
|
24.00
|
23.20
|
23.75
|
23.78
|
6.77
|
67,800
|
|
|
10/20/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.99
|
6.84
|
58,840
|
|
|
10/19/2017
|
0.00 / 0.00%
|
23.85
|
24.35
|
23.70
|
24.00
|
23.99
|
6.84
|
74,730
|
|
|
10/18/2017
|
+0.10 / +0.42%
|
23.90
|
24.70
|
23.70
|
24.00
|
23.97
|
6.84
|
132,540
|
|
|
10/17/2017
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.84
|
6.81
|
62,220
|
|
|
10/16/2017
|
+0.05 / +0.21%
|
24.00
|
24.10
|
23.80
|
23.95
|
23.93
|
6.83
|
66,970
|
|
|
10/13/2017
|
-0.45 / -1.85%
|
23.40
|
24.35
|
23.40
|
23.90
|
23.80
|
6.81
|
83,030
|
|
|
10/12/2017
|
+0.35 / +1.46%
|
24.00
|
25.00
|
24.00
|
24.35
|
24.49
|
6.94
|
167,890
|
|
|
10/11/2017
|
+0.95 / +4.12%
|
22.95
|
24.10
|
22.95
|
24.00
|
23.43
|
6.84
|
179,020
|
|
|
10/10/2017
|
+0.05 / +0.22%
|
23.00
|
23.40
|
23.00
|
23.05
|
23.03
|
6.57
|
115,490
|
|
|
10/9/2017
|
+0.05 / +0.22%
|
22.95
|
23.40
|
22.90
|
23.00
|
22.98
|
6.56
|
196,800
|
|
|