Closing price on 12/12/2016
|
|
Open |
39.40 |
High |
39.40 |
Low |
37.90 |
Volume |
1,980 |
Split-adjusted Price |
7.37 |
|
|
HAH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/12/2016
|
-0.10 / -0.26%
|
39.40
|
39.40
|
37.90
|
38.80
|
38.88
|
7.37
|
1,980
|
|
12/9/2016
|
+0.50 / +1.30%
|
38.40
|
39.00
|
38.40
|
38.90
|
38.78
|
7.39
|
105,010
|
|
12/8/2016
|
-0.30 / -0.78%
|
38.70
|
38.70
|
38.00
|
38.40
|
38.41
|
7.30
|
3,150
|
|
12/7/2016
|
-0.10 / -0.26%
|
38.80
|
38.80
|
38.00
|
38.70
|
38.51
|
7.36
|
6,830
|
|
12/6/2016
|
-0.20 / -0.51%
|
39.00
|
39.00
|
38.00
|
38.80
|
38.52
|
7.37
|
8,230
|
|
12/5/2016
|
0.00 / 0.00%
|
39.00
|
39.10
|
36.30
|
39.00
|
38.83
|
7.41
|
23,330
|
|
12/2/2016
|
0.00 / 0.00%
|
39.00
|
39.10
|
38.80
|
39.00
|
38.90
|
7.41
|
18,070
|
|
12/1/2016
|
+0.10 / +0.26%
|
39.00
|
39.10
|
38.80
|
39.00
|
38.98
|
7.41
|
130,740
|
|
11/30/2016
|
+0.40 / +1.04%
|
38.70
|
38.90
|
38.20
|
38.90
|
38.73
|
7.39
|
49,910
|
|
11/29/2016
|
0.00 / 0.00%
|
38.50
|
38.80
|
38.40
|
38.50
|
38.53
|
7.32
|
37,220
|
|
11/28/2016
|
-0.30 / -0.77%
|
38.90
|
38.90
|
38.20
|
38.50
|
38.46
|
7.32
|
910
|
|
11/25/2016
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.50
|
38.80
|
38.80
|
7.37
|
28,070
|
|
11/24/2016
|
+0.20 / +0.52%
|
38.80
|
39.10
|
38.50
|
38.80
|
38.79
|
7.37
|
10,210
|
|
11/23/2016
|
+0.10 / +0.26%
|
38.50
|
38.80
|
38.50
|
38.60
|
38.51
|
7.34
|
10,880
|
|
11/22/2016
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.40
|
38.50
|
38.42
|
7.32
|
13,690
|
|
11/21/2016
|
-0.30 / -0.77%
|
38.90
|
38.90
|
38.50
|
38.50
|
38.57
|
7.32
|
11,640
|
|
11/18/2016
|
-0.10 / -0.26%
|
38.60
|
38.80
|
38.50
|
38.80
|
38.62
|
7.37
|
17,090
|
|
11/17/2016
|
+0.10 / +0.26%
|
38.60
|
38.90
|
38.60
|
38.90
|
38.78
|
7.39
|
4,410
|
|
11/16/2016
|
+0.60 / +1.57%
|
38.30
|
38.80
|
38.30
|
38.80
|
38.46
|
7.37
|
60,970
|
|
11/15/2016
|
0.00 / 0.00%
|
38.20
|
38.25
|
38.20
|
38.20
|
38.20
|
7.26
|
45,100
|
|
11/14/2016
|
0.00 / 0.00%
|
38.20
|
38.25
|
38.20
|
38.20
|
38.24
|
7.26
|
11,220
|
|
11/11/2016
|
0.00 / 0.00%
|
38.20
|
38.35
|
38.20
|
38.20
|
38.23
|
7.26
|
20,850
|
|
11/10/2016
|
+0.10 / +0.26%
|
38.30
|
38.30
|
38.00
|
38.20
|
38.18
|
7.26
|
15,820
|
|
11/9/2016
|
-0.30 / -0.78%
|
38.10
|
38.20
|
37.95
|
38.10
|
38.00
|
7.24
|
138,030
|
|
11/8/2016
|
+0.30 / +0.79%
|
38.00
|
38.50
|
38.00
|
38.40
|
38.23
|
7.30
|
734,160
|
|
11/7/2016
|
+0.10 / +0.26%
|
38.00
|
38.10
|
38.00
|
38.10
|
38.05
|
7.24
|
4,820
|
|
11/4/2016
|
0.00 / 0.00%
|
38.10
|
38.10
|
38.00
|
38.00
|
38.01
|
7.22
|
27,810
|
|
11/3/2016
|
0.00 / 0.00%
|
38.00
|
38.10
|
37.90
|
38.00
|
37.99
|
7.22
|
82,410
|
|
11/2/2016
|
0.00 / 0.00%
|
38.00
|
38.20
|
38.00
|
38.00
|
38.01
|
7.22
|
277,820
|
|
11/1/2016
|
-0.30 / -0.78%
|
38.40
|
38.40
|
38.00
|
38.00
|
38.00
|
7.22
|
22,050
|
|
|