|
|
Closing price on 11/30/2022
|
|
| Open |
32.35 |
| High |
32.50 |
| Low |
30.10 |
| Volume |
3,937,200 |
| Split-adjusted Price |
17.86 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2022
|
-1.50 / -4.64%
|
32.35
|
32.50
|
30.10
|
30.80
|
30.93
|
17.86
|
3,937,200
|
|
|
11/29/2022
|
+0.85 / +2.70%
|
32.00
|
32.60
|
31.10
|
32.30
|
31.89
|
18.72
|
1,245,100
|
|
|
11/28/2022
|
+1.65 / +5.54%
|
30.45
|
31.70
|
30.15
|
31.45
|
30.98
|
18.23
|
1,066,900
|
|
|
11/25/2022
|
+0.50 / +1.71%
|
29.75
|
29.85
|
29.00
|
29.80
|
29.45
|
17.28
|
600,600
|
|
|
11/24/2022
|
+0.45 / +1.56%
|
28.50
|
29.50
|
28.30
|
29.30
|
28.98
|
16.99
|
712,500
|
|
|
11/23/2022
|
+0.70 / +2.49%
|
28.20
|
30.00
|
27.70
|
28.85
|
29.05
|
16.72
|
1,408,900
|
|
|
11/22/2022
|
+0.15 / +0.54%
|
28.95
|
29.90
|
28.00
|
28.15
|
29.21
|
16.32
|
1,672,700
|
|
|
11/21/2022
|
+1.80 / +6.87%
|
26.50
|
28.00
|
26.20
|
28.00
|
27.76
|
16.23
|
654,800
|
|
|
11/18/2022
|
-0.40 / -1.50%
|
26.60
|
27.10
|
24.95
|
26.20
|
25.78
|
15.19
|
1,340,300
|
|
|
11/17/2022
|
+0.90 / +3.50%
|
27.20
|
27.20
|
26.10
|
26.60
|
26.72
|
15.42
|
699,200
|
|
|
11/16/2022
|
+1.65 / +6.86%
|
22.40
|
25.70
|
22.40
|
25.70
|
23.75
|
14.90
|
2,019,700
|
|
|
11/15/2022
|
-1.80 / -6.96%
|
24.05
|
24.95
|
24.05
|
24.05
|
24.08
|
13.94
|
2,259,300
|
|
|
11/14/2022
|
-1.90 / -6.85%
|
25.85
|
26.30
|
25.85
|
25.85
|
25.86
|
14.99
|
1,765,200
|
|
|
11/11/2022
|
-2.05 / -6.88%
|
30.45
|
30.45
|
27.75
|
27.75
|
28.20
|
16.09
|
1,610,800
|
|
|
11/10/2022
|
-2.20 / -6.88%
|
31.05
|
31.80
|
29.80
|
29.80
|
30.09
|
17.28
|
1,124,400
|
|
|
11/9/2022
|
+0.90 / +2.89%
|
31.60
|
32.50
|
31.50
|
32.00
|
31.99
|
18.55
|
799,700
|
|
|
11/8/2022
|
-1.85 / -5.61%
|
32.30
|
33.00
|
31.10
|
31.10
|
31.70
|
18.03
|
1,134,500
|
|
|
11/7/2022
|
-2.45 / -6.92%
|
35.50
|
36.10
|
32.95
|
32.95
|
34.42
|
19.10
|
1,036,500
|
|
|
11/4/2022
|
+0.95 / +2.76%
|
34.20
|
35.40
|
33.65
|
35.40
|
34.49
|
20.52
|
2,453,400
|
|
|
11/3/2022
|
+0.65 / +1.92%
|
33.15
|
34.90
|
32.50
|
34.45
|
33.94
|
19.97
|
805,600
|
|
|
11/2/2022
|
-1.20 / -3.43%
|
35.00
|
35.20
|
33.70
|
33.80
|
34.22
|
19.59
|
898,300
|
|
|
11/1/2022
|
-0.10 / -0.28%
|
35.55
|
35.80
|
34.50
|
35.00
|
35.20
|
20.29
|
959,000
|
|
|
10/31/2022
|
+1.50 / +4.46%
|
33.70
|
35.10
|
33.50
|
35.10
|
34.46
|
20.35
|
1,655,900
|
|
|
10/28/2022
|
-0.40 / -1.18%
|
34.50
|
34.70
|
33.45
|
33.60
|
33.95
|
19.48
|
1,136,900
|
|
|
10/27/2022
|
+1.35 / +4.13%
|
31.00
|
34.40
|
31.00
|
34.00
|
32.82
|
19.71
|
1,431,400
|
|
|
10/26/2022
|
-2.45 / -6.98%
|
34.60
|
36.00
|
32.65
|
32.65
|
33.35
|
18.93
|
1,381,700
|
|
|
10/25/2022
|
-2.55 / -6.77%
|
36.20
|
38.65
|
35.05
|
35.10
|
35.88
|
20.35
|
2,318,100
|
|
|
10/24/2022
|
-2.80 / -6.92%
|
40.40
|
40.40
|
37.65
|
37.65
|
38.11
|
21.83
|
1,137,200
|
|
|
10/21/2022
|
-2.15 / -5.05%
|
42.60
|
42.65
|
39.65
|
40.45
|
40.65
|
23.45
|
2,958,500
|
|
|
10/20/2022
|
0.00 / 0.00%
|
42.15
|
43.20
|
41.55
|
42.60
|
42.38
|
24.70
|
1,734,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|