|
Closing price on 11/25/2020
|
|
| Open |
14.20 |
| High |
14.25 |
| Low |
13.95 |
| Volume |
474,560 |
| Split-adjusted Price |
5.55 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2020
|
-0.15 / -1.06%
|
14.20
|
14.25
|
13.95
|
14.00
|
14.06
|
5.55
|
474,560
|
|
|
11/24/2020
|
-0.05 / -0.35%
|
14.10
|
14.30
|
13.95
|
14.15
|
14.13
|
5.61
|
604,520
|
|
|
11/23/2020
|
-0.15 / -1.05%
|
14.35
|
14.35
|
14.05
|
14.20
|
14.23
|
5.63
|
264,360
|
|
|
11/20/2020
|
-0.15 / -1.03%
|
14.55
|
14.55
|
14.15
|
14.35
|
14.32
|
5.69
|
430,940
|
|
|
11/19/2020
|
+0.25 / +1.75%
|
14.25
|
15.05
|
14.25
|
14.50
|
14.51
|
5.75
|
1,052,040
|
|
|
11/18/2020
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.15
|
14.25
|
14.25
|
5.65
|
538,470
|
|
|
11/17/2020
|
+0.35 / +2.51%
|
13.95
|
14.35
|
13.90
|
14.30
|
14.17
|
5.67
|
1,064,000
|
|
|
11/16/2020
|
+0.30 / +2.20%
|
13.70
|
14.10
|
13.60
|
13.95
|
13.88
|
5.53
|
504,350
|
|
|
11/13/2020
|
-0.05 / -0.36%
|
13.70
|
13.70
|
13.50
|
13.65
|
13.61
|
5.41
|
342,890
|
|
|
11/12/2020
|
+0.75 / +5.79%
|
12.90
|
13.70
|
12.85
|
13.70
|
13.37
|
5.43
|
510,120
|
|
|
11/11/2020
|
-0.15 / -1.15%
|
13.10
|
13.15
|
12.95
|
12.95
|
13.04
|
5.13
|
106,190
|
|
|
11/10/2020
|
0.00 / 0.00%
|
13.20
|
13.25
|
13.10
|
13.10
|
13.18
|
5.19
|
136,670
|
|
|
11/9/2020
|
+0.45 / +3.56%
|
12.60
|
13.15
|
12.55
|
13.10
|
12.88
|
5.19
|
236,240
|
|
|
11/6/2020
|
-0.10 / -0.78%
|
12.75
|
12.75
|
12.50
|
12.65
|
12.59
|
5.01
|
82,820
|
|
|
11/5/2020
|
-0.10 / -0.78%
|
12.85
|
12.90
|
12.70
|
12.75
|
12.81
|
5.05
|
40,250
|
|
|
11/4/2020
|
+0.10 / +0.78%
|
12.70
|
12.85
|
12.70
|
12.85
|
12.78
|
5.09
|
86,080
|
|
|
11/3/2020
|
+0.25 / +2.00%
|
12.45
|
12.75
|
12.45
|
12.75
|
12.59
|
5.05
|
167,480
|
|
|
11/2/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.45
|
12.50
|
12.48
|
4.96
|
81,570
|
|
|
10/30/2020
|
-0.05 / -0.40%
|
12.55
|
12.65
|
12.40
|
12.50
|
12.53
|
4.96
|
166,420
|
|
|
10/29/2020
|
-0.10 / -0.79%
|
12.45
|
12.70
|
12.40
|
12.55
|
12.50
|
4.98
|
112,420
|
|
|
10/28/2020
|
-0.45 / -3.44%
|
13.10
|
13.15
|
12.60
|
12.65
|
12.77
|
5.01
|
305,360
|
|
|
10/27/2020
|
-0.15 / -1.13%
|
13.25
|
13.30
|
13.10
|
13.10
|
13.17
|
5.19
|
196,630
|
|
|
10/26/2020
|
-0.10 / -0.75%
|
13.35
|
13.40
|
13.20
|
13.25
|
13.32
|
5.25
|
219,840
|
|
|
10/23/2020
|
-0.25 / -1.84%
|
13.45
|
13.55
|
13.30
|
13.35
|
13.44
|
5.29
|
199,290
|
|
|
10/22/2020
|
+0.10 / +0.74%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.59
|
5.39
|
118,900
|
|
|
10/21/2020
|
-0.25 / -1.82%
|
13.75
|
13.75
|
13.50
|
13.50
|
13.64
|
5.35
|
236,360
|
|
|
10/20/2020
|
+0.35 / +2.61%
|
13.40
|
13.80
|
13.30
|
13.75
|
13.62
|
5.45
|
293,050
|
|
|
10/19/2020
|
0.00 / 0.00%
|
13.40
|
13.55
|
13.00
|
13.40
|
13.39
|
5.31
|
199,830
|
|
|
10/16/2020
|
+0.05 / +0.37%
|
13.35
|
13.45
|
13.30
|
13.40
|
13.32
|
5.31
|
148,310
|
|
|
10/15/2020
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.30
|
13.35
|
13.38
|
5.29
|
173,640
|
|
|