|
Closing price on 11/19/2019
|
|
| Open |
12.50 |
| High |
12.65 |
| Low |
12.40 |
| Volume |
107,580 |
| Split-adjusted Price |
4.53 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2019
|
0.00 / 0.00%
|
12.50
|
12.65
|
12.40
|
12.50
|
12.49
|
4.53
|
107,580
|
|
|
11/18/2019
|
-0.15 / -1.19%
|
12.65
|
12.80
|
12.50
|
12.50
|
12.59
|
4.53
|
60,600
|
|
|
11/15/2019
|
-0.10 / -0.78%
|
12.75
|
12.75
|
12.65
|
12.65
|
12.67
|
4.58
|
28,960
|
|
|
11/14/2019
|
+0.15 / +1.19%
|
12.80
|
12.90
|
12.65
|
12.75
|
12.71
|
4.62
|
51,620
|
|
|
11/13/2019
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.65
|
4.56
|
64,290
|
|
|
11/12/2019
|
+0.25 / +2.01%
|
12.40
|
12.80
|
12.25
|
12.70
|
12.44
|
4.60
|
159,860
|
|
|
11/11/2019
|
-0.30 / -2.35%
|
12.70
|
12.75
|
12.40
|
12.45
|
12.52
|
4.51
|
265,270
|
|
|
11/8/2019
|
-0.15 / -1.16%
|
12.95
|
12.95
|
12.70
|
12.75
|
12.82
|
4.62
|
72,790
|
|
|
11/7/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.92
|
4.67
|
70,980
|
|
|
11/6/2019
|
-0.20 / -1.53%
|
13.30
|
13.35
|
12.90
|
12.90
|
13.03
|
4.67
|
219,890
|
|
|
11/5/2019
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.90
|
13.10
|
12.98
|
4.74
|
322,750
|
|
|
11/4/2019
|
-0.20 / -1.52%
|
13.20
|
13.30
|
12.95
|
13.00
|
13.08
|
4.71
|
385,650
|
|
|
11/1/2019
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.05
|
13.20
|
13.25
|
4.78
|
204,570
|
|
|
10/31/2019
|
-0.40 / -2.90%
|
13.70
|
13.80
|
13.00
|
13.40
|
13.28
|
4.85
|
382,400
|
|
|
10/30/2019
|
-0.50 / -3.50%
|
14.10
|
14.15
|
13.80
|
13.80
|
13.93
|
5.00
|
205,340
|
|
|
10/29/2019
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.20
|
14.30
|
14.27
|
5.18
|
256,000
|
|
|
10/28/2019
|
+0.10 / +0.70%
|
14.20
|
14.35
|
14.15
|
14.30
|
14.20
|
5.18
|
370,720
|
|
|
10/25/2019
|
+0.05 / +0.35%
|
14.15
|
14.20
|
14.10
|
14.20
|
14.17
|
5.14
|
252,420
|
|
|
10/24/2019
|
-0.15 / -1.05%
|
14.20
|
14.40
|
14.10
|
14.15
|
14.27
|
5.12
|
89,090
|
|
|
10/23/2019
|
+0.25 / +1.78%
|
13.95
|
14.30
|
13.95
|
14.30
|
14.15
|
5.18
|
127,560
|
|
|
10/22/2019
|
0.00 / 0.00%
|
14.05
|
14.45
|
14.00
|
14.05
|
14.05
|
5.09
|
516,190
|
|
|
10/21/2019
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.05
|
14.07
|
5.09
|
47,320
|
|
|
10/18/2019
|
-0.05 / -0.35%
|
14.20
|
14.20
|
13.95
|
14.05
|
14.04
|
5.09
|
59,110
|
|
|
10/17/2019
|
-0.25 / -1.74%
|
14.10
|
14.40
|
14.00
|
14.10
|
14.12
|
5.11
|
61,770
|
|
|
10/16/2019
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.35
|
14.35
|
14.39
|
5.20
|
33,980
|
|
|
10/15/2019
|
-0.10 / -0.69%
|
14.50
|
14.55
|
14.30
|
14.40
|
14.40
|
5.21
|
73,980
|
|
|
10/14/2019
|
+0.35 / +2.47%
|
14.15
|
14.65
|
14.15
|
14.50
|
14.45
|
5.25
|
258,600
|
|
|
10/11/2019
|
+0.05 / +0.35%
|
14.10
|
14.20
|
14.00
|
14.15
|
14.07
|
5.12
|
48,820
|
|
|
10/10/2019
|
+0.15 / +1.08%
|
13.95
|
14.10
|
13.90
|
14.10
|
14.00
|
5.11
|
39,370
|
|
|
10/9/2019
|
-0.15 / -1.06%
|
14.10
|
14.20
|
13.95
|
13.95
|
14.04
|
5.05
|
21,230
|
|
|