|
Closing price on 11/24/2023
|
|
| Open |
33.80 |
| High |
33.95 |
| Low |
32.60 |
| Volume |
3,168,900 |
| Split-adjusted Price |
29.52 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2023
|
+0.45 / +1.34%
|
33.80
|
33.95
|
32.60
|
33.95
|
33.27
|
29.52
|
3,168,900
|
|
|
11/23/2023
|
-1.80 / -5.10%
|
35.75
|
35.85
|
33.50
|
33.50
|
35.16
|
29.13
|
3,167,100
|
|
|
11/22/2023
|
+0.95 / +2.77%
|
34.35
|
35.30
|
34.35
|
35.30
|
34.82
|
30.70
|
3,205,100
|
|
|
11/21/2023
|
+0.45 / +1.33%
|
34.50
|
34.50
|
34.05
|
34.35
|
34.31
|
29.87
|
1,479,300
|
|
|
11/20/2023
|
+0.40 / +1.19%
|
32.90
|
34.15
|
32.90
|
33.90
|
33.66
|
29.48
|
2,084,000
|
|
|
11/17/2023
|
-0.90 / -2.62%
|
34.50
|
34.80
|
33.50
|
33.50
|
34.06
|
29.13
|
3,344,300
|
|
|
11/16/2023
|
+0.50 / +1.47%
|
33.80
|
34.80
|
33.60
|
34.40
|
34.39
|
29.91
|
2,138,600
|
|
|
11/15/2023
|
-0.15 / -0.44%
|
35.00
|
35.05
|
33.85
|
33.90
|
34.51
|
29.48
|
2,234,600
|
|
|
11/14/2023
|
+0.65 / +1.95%
|
33.90
|
34.50
|
33.60
|
34.05
|
34.06
|
29.61
|
2,634,700
|
|
|
11/13/2023
|
+0.35 / +1.06%
|
33.05
|
33.95
|
32.80
|
33.40
|
33.27
|
29.04
|
2,307,900
|
|
|
11/10/2023
|
-0.50 / -1.49%
|
33.00
|
33.95
|
32.80
|
33.05
|
33.33
|
28.74
|
3,117,800
|
|
|
11/9/2023
|
-0.20 / -0.59%
|
33.80
|
34.60
|
33.55
|
33.55
|
34.03
|
29.17
|
3,088,700
|
|
|
11/8/2023
|
+1.90 / +5.97%
|
31.85
|
33.80
|
31.55
|
33.75
|
32.57
|
29.35
|
2,679,700
|
|
|
11/7/2023
|
+0.55 / +1.76%
|
31.00
|
32.50
|
30.50
|
31.85
|
31.76
|
27.70
|
2,330,300
|
|
|
11/6/2023
|
+0.40 / +1.29%
|
31.50
|
31.50
|
30.70
|
31.30
|
31.13
|
27.22
|
1,543,200
|
|
|
11/3/2023
|
-0.05 / -0.16%
|
31.60
|
31.70
|
30.50
|
30.90
|
31.01
|
26.87
|
2,391,100
|
|
|
11/2/2023
|
+2.00 / +6.91%
|
29.60
|
30.95
|
29.50
|
30.95
|
30.38
|
26.91
|
2,719,700
|
|
|
11/1/2023
|
+1.05 / +3.76%
|
27.85
|
29.00
|
27.40
|
28.95
|
28.11
|
25.17
|
2,958,900
|
|
|
10/31/2023
|
-2.10 / -7.00%
|
30.10
|
30.40
|
27.90
|
27.90
|
29.07
|
24.26
|
4,145,500
|
|
|
10/30/2023
|
-1.80 / -5.66%
|
31.75
|
31.80
|
30.00
|
30.00
|
31.06
|
26.09
|
1,524,100
|
|
|
10/27/2023
|
0.00 / 0.00%
|
32.00
|
32.20
|
30.50
|
31.80
|
31.49
|
27.65
|
2,084,100
|
|
|
10/26/2023
|
-2.35 / -6.88%
|
33.50
|
33.50
|
31.80
|
31.80
|
32.08
|
27.65
|
4,776,300
|
|
|
10/25/2023
|
+0.20 / +0.59%
|
34.05
|
35.15
|
34.05
|
34.15
|
34.59
|
29.70
|
2,090,000
|
|
|
10/24/2023
|
-0.15 / -0.44%
|
34.45
|
34.45
|
33.20
|
33.95
|
33.77
|
29.52
|
2,269,100
|
|
|
10/23/2023
|
-1.25 / -3.54%
|
35.55
|
35.80
|
33.80
|
34.10
|
34.85
|
29.65
|
1,945,700
|
|
|
10/20/2023
|
+0.55 / +1.58%
|
35.00
|
35.45
|
33.05
|
35.35
|
34.24
|
30.74
|
3,702,800
|
|
|
10/19/2023
|
-0.25 / -0.71%
|
35.05
|
35.65
|
34.50
|
34.80
|
35.17
|
30.26
|
3,572,500
|
|
|
10/18/2023
|
-1.65 / -4.50%
|
37.50
|
37.50
|
34.20
|
35.05
|
36.10
|
30.48
|
6,444,100
|
|
|
10/17/2023
|
-2.70 / -6.85%
|
39.80
|
40.25
|
36.70
|
36.70
|
38.78
|
31.91
|
4,224,700
|
|
|
10/16/2023
|
-1.35 / -3.31%
|
40.75
|
41.20
|
39.40
|
39.40
|
40.23
|
34.26
|
3,812,800
|
|
|
|