|
|
Closing price on 11/25/2021
|
|
| Open |
69.10 |
| High |
69.60 |
| Low |
68.00 |
| Volume |
1,182,200 |
| Split-adjusted Price |
28.08 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2021
|
-0.50 / -0.72%
|
69.10
|
69.60
|
68.00
|
68.50
|
68.59
|
28.08
|
1,182,200
|
|
|
11/24/2021
|
-0.30 / -0.43%
|
69.50
|
70.80
|
68.90
|
69.00
|
69.74
|
28.28
|
1,329,100
|
|
|
11/23/2021
|
+1.80 / +2.67%
|
66.80
|
69.60
|
66.80
|
69.30
|
68.47
|
28.40
|
1,129,900
|
|
|
11/22/2021
|
-3.50 / -4.93%
|
70.00
|
70.00
|
67.20
|
67.50
|
68.16
|
27.67
|
2,486,000
|
|
|
11/19/2021
|
-4.20 / -5.59%
|
75.00
|
75.70
|
70.00
|
71.00
|
72.42
|
29.10
|
3,175,700
|
|
|
11/18/2021
|
-0.50 / -0.66%
|
76.00
|
76.00
|
74.50
|
75.20
|
75.14
|
30.82
|
1,572,600
|
|
|
11/17/2021
|
+0.20 / +0.26%
|
76.90
|
78.60
|
75.60
|
75.70
|
76.99
|
31.03
|
1,765,600
|
|
|
11/16/2021
|
+4.90 / +6.94%
|
70.50
|
75.50
|
69.70
|
75.50
|
73.44
|
30.95
|
4,462,400
|
|
|
11/15/2021
|
+1.00 / +1.44%
|
69.50
|
71.50
|
69.50
|
70.60
|
70.38
|
28.94
|
1,874,000
|
|
|
11/12/2021
|
-1.10 / -1.56%
|
70.70
|
70.80
|
69.20
|
69.60
|
69.69
|
28.53
|
1,343,000
|
|
|
11/11/2021
|
-0.90 / -1.26%
|
71.50
|
73.00
|
70.00
|
70.70
|
71.53
|
28.98
|
1,511,600
|
|
|
11/10/2021
|
-0.90 / -1.24%
|
73.00
|
73.00
|
71.50
|
71.60
|
71.90
|
29.35
|
1,554,200
|
|
|
11/9/2021
|
+2.30 / +3.28%
|
71.00
|
72.80
|
70.50
|
72.50
|
72.20
|
29.72
|
2,224,800
|
|
|
11/8/2021
|
+2.30 / +3.39%
|
69.00
|
70.80
|
68.60
|
70.20
|
70.02
|
28.77
|
1,344,800
|
|
|
11/5/2021
|
+0.10 / +0.15%
|
67.40
|
68.90
|
66.50
|
67.90
|
67.36
|
27.83
|
1,956,100
|
|
|
11/4/2021
|
+0.80 / +1.19%
|
66.70
|
68.50
|
66.70
|
67.80
|
67.72
|
27.79
|
778,200
|
|
|
11/3/2021
|
-3.00 / -4.29%
|
70.00
|
70.50
|
67.00
|
67.00
|
68.59
|
27.46
|
1,617,300
|
|
|
11/2/2021
|
+0.90 / +1.30%
|
68.30
|
70.90
|
68.00
|
70.00
|
69.08
|
28.69
|
1,419,100
|
|
|
11/1/2021
|
-1.60 / -2.26%
|
71.50
|
71.50
|
68.90
|
69.10
|
69.66
|
28.32
|
1,645,400
|
|
|
10/29/2021
|
-0.80 / -1.12%
|
71.80
|
72.40
|
70.00
|
70.70
|
70.92
|
28.98
|
1,855,700
|
|
|
10/28/2021
|
+1.50 / +2.14%
|
71.00
|
71.80
|
69.90
|
71.50
|
70.71
|
29.31
|
2,147,700
|
|
|
10/27/2021
|
-1.00 / -1.41%
|
72.00
|
72.00
|
69.80
|
70.00
|
70.54
|
28.69
|
1,917,500
|
|
|
10/26/2021
|
+3.00 / +4.41%
|
67.60
|
71.20
|
66.20
|
71.00
|
69.57
|
29.10
|
1,679,000
|
|
|
10/25/2021
|
-1.90 / -2.72%
|
70.80
|
70.80
|
68.00
|
68.00
|
68.80
|
27.87
|
1,614,900
|
|
|
10/22/2021
|
-0.10 / -0.14%
|
70.00
|
70.50
|
68.10
|
69.90
|
69.23
|
28.65
|
1,203,500
|
|
|
10/21/2021
|
0.00 / 0.00%
|
70.00
|
71.50
|
69.00
|
70.00
|
69.99
|
28.69
|
1,318,200
|
|
|
10/20/2021
|
-3.50 / -4.76%
|
73.50
|
73.50
|
70.00
|
70.00
|
71.43
|
28.69
|
2,718,400
|
|
|
10/19/2021
|
0.00 / 0.00%
|
74.10
|
74.30
|
72.10
|
73.50
|
73.23
|
30.13
|
869,900
|
|
|
10/18/2021
|
+0.50 / +0.68%
|
72.90
|
75.50
|
72.60
|
73.50
|
74.54
|
30.13
|
1,854,400
|
|
|
10/15/2021
|
+0.20 / +0.27%
|
72.60
|
73.30
|
71.50
|
73.00
|
72.21
|
29.92
|
1,577,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|