|
Closing price on 11/5/2020
|
|
| Open |
12.85 |
| High |
12.90 |
| Low |
12.70 |
| Volume |
40,250 |
| Split-adjusted Price |
5.05 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2020
|
-0.20 / -1.47%
|
13.60
|
13.75
|
13.40
|
13.45
|
13.50
|
5.33
|
233,140
|
|
|
10/13/2020
|
+0.15 / +1.11%
|
13.50
|
13.70
|
13.30
|
13.65
|
13.46
|
5.41
|
121,450
|
|
|
10/12/2020
|
-0.30 / -2.17%
|
13.90
|
14.00
|
13.35
|
13.50
|
13.69
|
5.35
|
233,930
|
|
|
10/9/2020
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.85
|
5.47
|
289,320
|
|
|
10/8/2020
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.75
|
13.90
|
13.90
|
5.51
|
185,430
|
|
|
10/7/2020
|
-0.30 / -2.10%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.09
|
5.55
|
446,520
|
|
|
10/6/2020
|
0.00 / 0.00%
|
14.35
|
14.40
|
14.10
|
14.30
|
14.23
|
5.67
|
733,480
|
|
|
10/5/2020
|
+0.15 / +1.06%
|
14.25
|
14.40
|
14.05
|
14.30
|
14.28
|
5.67
|
270,680
|
|
|
10/2/2020
|
+0.45 / +3.28%
|
13.70
|
14.25
|
13.50
|
14.15
|
13.94
|
5.61
|
1,070,150
|
|
|
10/1/2020
|
+0.45 / +3.40%
|
13.25
|
14.00
|
13.25
|
13.70
|
13.62
|
5.43
|
429,160
|
|
|
9/30/2020
|
+0.20 / +1.53%
|
13.05
|
13.25
|
12.90
|
13.25
|
13.06
|
5.25
|
145,370
|
|
|
9/29/2020
|
-0.05 / -0.38%
|
13.20
|
13.40
|
12.95
|
13.05
|
13.15
|
5.17
|
274,880
|
|
|
9/28/2020
|
0.00 / 0.00%
|
13.20
|
13.25
|
12.95
|
13.10
|
13.12
|
5.19
|
212,050
|
|
|
9/25/2020
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.80
|
13.10
|
12.97
|
5.19
|
406,920
|
|
|