|
Closing price on 12/14/2018
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
59,960 |
| Split-adjusted Price |
4.57 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2018
|
-0.05 / -0.35%
|
14.20
|
14.30
|
14.00
|
14.15
|
14.16
|
4.57
|
59,960
|
|
|
12/13/2018
|
+0.60 / +4.41%
|
13.65
|
14.20
|
13.65
|
14.20
|
13.93
|
4.58
|
263,150
|
|
|
12/12/2018
|
+0.20 / +1.49%
|
13.50
|
13.65
|
13.50
|
13.60
|
13.59
|
4.39
|
49,830
|
|
|
12/11/2018
|
-0.05 / -0.37%
|
13.45
|
13.50
|
13.40
|
13.40
|
13.44
|
4.32
|
24,630
|
|
|
12/10/2018
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.45
|
13.45
|
13.52
|
4.34
|
36,250
|
|
|
12/7/2018
|
-0.05 / -0.37%
|
13.65
|
13.70
|
13.45
|
13.45
|
13.48
|
4.34
|
7,640
|
|
|
12/6/2018
|
0.00 / 0.00%
|
13.45
|
13.50
|
13.40
|
13.50
|
13.44
|
4.36
|
28,940
|
|
|
12/5/2018
|
-0.05 / -0.37%
|
13.55
|
13.55
|
13.45
|
13.50
|
13.47
|
4.36
|
35,040
|
|
|
12/4/2018
|
-0.05 / -0.37%
|
13.60
|
13.60
|
13.45
|
13.55
|
13.49
|
4.37
|
20,010
|
|
|
12/3/2018
|
+0.20 / +1.49%
|
13.70
|
13.70
|
13.45
|
13.60
|
13.56
|
4.39
|
55,390
|
|
|
11/30/2018
|
0.00 / 0.00%
|
13.45
|
13.60
|
13.40
|
13.40
|
13.45
|
4.32
|
24,610
|
|
|
11/29/2018
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.43
|
4.32
|
53,090
|
|
|
11/28/2018
|
-0.05 / -0.37%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.43
|
4.32
|
40,750
|
|
|
11/27/2018
|
-0.05 / -0.37%
|
13.50
|
13.55
|
13.40
|
13.45
|
13.45
|
4.34
|
68,090
|
|
|
11/26/2018
|
+0.05 / +0.37%
|
13.45
|
13.50
|
13.40
|
13.50
|
13.45
|
4.36
|
43,730
|
|
|
11/23/2018
|
-0.05 / -0.37%
|
13.50
|
13.60
|
13.45
|
13.45
|
13.47
|
4.34
|
32,580
|
|
|
11/22/2018
|
-0.10 / -0.74%
|
13.55
|
13.70
|
13.50
|
13.50
|
13.54
|
4.36
|
31,010
|
|
|
11/21/2018
|
+0.10 / +0.74%
|
13.45
|
13.60
|
13.45
|
13.60
|
13.52
|
4.39
|
71,530
|
|
|
11/20/2018
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.45
|
13.50
|
13.50
|
4.36
|
28,600
|
|
|
11/19/2018
|
+0.15 / +1.12%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.47
|
4.39
|
18,930
|
|
|
11/16/2018
|
-0.10 / -0.74%
|
13.60
|
13.65
|
13.45
|
13.45
|
13.53
|
4.34
|
70,050
|
|
|
11/15/2018
|
+0.05 / +0.37%
|
13.80
|
13.80
|
13.45
|
13.55
|
13.49
|
4.37
|
20,010
|
|
|
11/14/2018
|
-0.25 / -1.82%
|
13.75
|
14.40
|
13.50
|
13.50
|
13.86
|
4.36
|
179,140
|
|
|
11/13/2018
|
+0.55 / +4.17%
|
13.15
|
13.75
|
13.15
|
13.75
|
13.32
|
4.44
|
48,870
|
|
|
11/12/2018
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.15
|
13.20
|
13.18
|
4.26
|
35,130
|
|
|
11/9/2018
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.15
|
13.20
|
13.17
|
4.26
|
20,500
|
|
|
11/8/2018
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.10
|
13.20
|
13.15
|
4.26
|
213,210
|
|
|
11/7/2018
|
0.00 / 0.00%
|
13.20
|
13.35
|
13.05
|
13.20
|
13.16
|
4.26
|
52,050
|
|
|
11/6/2018
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.22
|
4.26
|
40,620
|
|
|
11/5/2018
|
-0.05 / -0.38%
|
13.25
|
13.35
|
13.20
|
13.20
|
13.22
|
4.26
|
26,390
|
|
|