Closing price on 11/5/2015
|
|
Open |
43.10 |
High |
45.80 |
Low |
43.00 |
Volume |
70,960 |
Split-adjusted Price |
8.07 |
|
|
HAH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2015
|
+2.30 / +5.29%
|
43.10
|
45.80
|
43.00
|
45.80
|
44.73
|
8.07
|
70,960
|
|
11/4/2015
|
-1.50 / -3.33%
|
45.00
|
45.00
|
43.50
|
43.50
|
44.40
|
7.67
|
32,030
|
|
11/3/2015
|
0.00 / 0.00%
|
45.50
|
45.50
|
44.00
|
45.00
|
44.79
|
7.93
|
61,560
|
|
11/2/2015
|
-3.30 / -6.83%
|
48.00
|
48.10
|
45.00
|
45.00
|
46.45
|
7.93
|
92,780
|
|
10/30/2015
|
+1.30 / +2.77%
|
47.60
|
48.80
|
47.20
|
48.30
|
48.21
|
8.51
|
96,170
|
|
10/29/2015
|
-0.20 / -0.42%
|
47.20
|
47.70
|
47.00
|
47.00
|
47.37
|
8.28
|
66,430
|
|
10/28/2015
|
-0.30 / -0.63%
|
47.50
|
48.00
|
47.00
|
47.20
|
47.45
|
8.32
|
50,090
|
|
10/27/2015
|
+1.50 / +3.26%
|
46.00
|
48.00
|
46.00
|
47.50
|
47.16
|
8.37
|
75,300
|
|
10/26/2015
|
+2.00 / +4.55%
|
44.50
|
46.60
|
44.50
|
46.00
|
45.91
|
8.11
|
122,760
|
|
10/23/2015
|
+1.40 / +3.29%
|
42.80
|
44.00
|
42.80
|
44.00
|
43.66
|
7.75
|
63,360
|
|
10/22/2015
|
0.00 / 0.00%
|
42.80
|
43.20
|
42.10
|
42.60
|
42.71
|
7.51
|
28,330
|
|
10/21/2015
|
-1.20 / -2.74%
|
44.00
|
44.00
|
42.60
|
42.60
|
43.41
|
7.51
|
42,620
|
|
10/20/2015
|
+1.60 / +3.79%
|
42.00
|
43.80
|
42.00
|
43.80
|
42.87
|
7.72
|
69,890
|
|
10/19/2015
|
+0.10 / +0.24%
|
42.00
|
42.20
|
42.00
|
42.20
|
42.02
|
7.44
|
12,970
|
|
10/16/2015
|
+0.10 / +0.24%
|
42.40
|
43.10
|
42.10
|
42.10
|
42.68
|
7.42
|
64,100
|
|
10/15/2015
|
+1.50 / +3.70%
|
40.50
|
42.00
|
40.50
|
42.00
|
41.11
|
7.40
|
91,360
|
|
10/14/2015
|
0.00 / 0.00%
|
40.50
|
40.60
|
40.20
|
40.50
|
40.39
|
7.14
|
27,680
|
|
10/13/2015
|
+0.10 / +0.25%
|
40.20
|
40.50
|
40.20
|
40.50
|
40.41
|
7.14
|
35,860
|
|
10/12/2015
|
0.00 / 0.00%
|
40.40
|
40.70
|
40.40
|
40.40
|
40.41
|
7.12
|
17,200
|
|
10/9/2015
|
+0.40 / +1.00%
|
40.80
|
40.80
|
40.00
|
40.40
|
40.41
|
7.12
|
20,910
|
|
10/8/2015
|
-0.50 / -1.23%
|
40.40
|
40.40
|
40.00
|
40.00
|
40.05
|
7.05
|
31,010
|
|
10/7/2015
|
-0.50 / -1.22%
|
40.80
|
40.80
|
40.30
|
40.50
|
40.58
|
7.14
|
21,490
|
|
10/6/2015
|
+1.50 / +3.80%
|
40.90
|
42.00
|
40.00
|
41.00
|
41.26
|
7.23
|
79,090
|
|
10/5/2015
|
+0.40 / +1.02%
|
39.20
|
40.40
|
39.10
|
39.50
|
39.54
|
6.96
|
16,060
|
|
10/2/2015
|
-0.90 / -2.25%
|
40.40
|
41.10
|
39.10
|
39.10
|
40.24
|
6.89
|
139,370
|
|
10/1/2015
|
+1.90 / +4.99%
|
38.20
|
40.00
|
38.20
|
40.00
|
39.23
|
7.05
|
72,770
|
|
9/30/2015
|
+0.70 / +1.87%
|
37.90
|
38.40
|
37.90
|
38.10
|
38.17
|
6.72
|
35,970
|
|
9/29/2015
|
-1.10 / -2.86%
|
37.10
|
38.00
|
37.00
|
37.40
|
37.60
|
6.59
|
13,140
|
|
9/28/2015
|
-0.90 / -2.28%
|
38.80
|
38.80
|
37.20
|
38.50
|
38.04
|
6.79
|
920
|
|
9/25/2015
|
+0.60 / +1.55%
|
38.80
|
39.40
|
38.60
|
39.40
|
38.80
|
6.59
|
37,010
|
|
|