|
Closing price on 12/15/2015
|
|
| Open |
43.00 |
| High |
45.30 |
| Low |
42.50 |
| Volume |
1,127,600 |
| Split-adjusted Price |
6.06 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2015
|
+2.90 / +6.84%
|
43.00
|
45.30
|
42.50
|
45.30
|
43.28
|
6.06
|
1,127,600
|
|
|
12/14/2015
|
-3.10 / -6.81%
|
44.10
|
44.50
|
42.40
|
42.40
|
42.75
|
5.67
|
489,400
|
|
|
12/11/2015
|
-0.50 / -1.09%
|
44.50
|
45.80
|
44.00
|
45.50
|
44.74
|
6.09
|
128,510
|
|
|
12/10/2015
|
-1.70 / -3.56%
|
47.10
|
47.10
|
44.40
|
46.00
|
44.75
|
6.15
|
536,250
|
|
|
12/9/2015
|
-0.80 / -1.65%
|
48.50
|
48.50
|
46.90
|
47.70
|
47.34
|
6.38
|
1,455,260
|
|
|
12/8/2015
|
+1.50 / +3.19%
|
46.80
|
48.80
|
46.00
|
48.50
|
47.88
|
6.49
|
831,670
|
|
|
12/7/2015
|
+1.40 / +3.07%
|
45.60
|
47.00
|
45.60
|
47.00
|
45.78
|
6.29
|
3,320
|
|
|
12/4/2015
|
-0.40 / -0.87%
|
47.50
|
47.50
|
45.40
|
45.60
|
45.90
|
6.10
|
50,370
|
|
|
12/3/2015
|
-1.90 / -3.97%
|
49.00
|
49.00
|
46.00
|
46.00
|
47.15
|
6.15
|
20,890
|
|
|
12/2/2015
|
+1.00 / +2.13%
|
47.20
|
49.40
|
46.80
|
47.90
|
47.76
|
6.41
|
59,090
|
|
|
12/1/2015
|
+0.10 / +0.21%
|
47.90
|
47.90
|
46.90
|
46.90
|
47.17
|
6.27
|
10,430
|
|
|
11/30/2015
|
-1.70 / -3.51%
|
47.50
|
48.00
|
46.80
|
46.80
|
47.14
|
6.26
|
34,750
|
|
|
11/27/2015
|
-1.20 / -2.41%
|
49.60
|
49.60
|
48.00
|
48.50
|
48.63
|
6.49
|
41,250
|
|
|
11/26/2015
|
-0.20 / -0.40%
|
49.70
|
49.80
|
49.40
|
49.70
|
49.60
|
6.65
|
30,040
|
|
|
11/25/2015
|
-0.10 / -0.20%
|
50.00
|
50.50
|
49.30
|
49.90
|
49.75
|
6.68
|
25,690
|
|
|
11/24/2015
|
-1.00 / -1.96%
|
51.00
|
51.00
|
49.30
|
50.00
|
49.91
|
6.69
|
121,250
|
|
|
11/23/2015
|
-1.00 / -1.92%
|
52.00
|
52.50
|
50.50
|
51.00
|
51.52
|
6.82
|
66,110
|
|
|
11/20/2015
|
+2.50 / +5.05%
|
49.00
|
52.00
|
49.00
|
52.00
|
50.58
|
6.96
|
80,840
|
|
|
11/19/2015
|
+0.70 / +1.43%
|
48.80
|
49.50
|
48.20
|
49.50
|
48.74
|
6.62
|
54,350
|
|
|
11/18/2015
|
+0.60 / +1.24%
|
48.60
|
49.00
|
48.40
|
48.80
|
48.64
|
6.53
|
33,780
|
|
|
11/17/2015
|
-0.30 / -0.62%
|
48.00
|
49.70
|
48.00
|
48.20
|
48.86
|
6.45
|
120,210
|
|
|
11/16/2015
|
+1.90 / +4.08%
|
46.60
|
48.50
|
46.60
|
48.50
|
47.93
|
6.49
|
97,570
|
|
|
11/13/2015
|
+0.20 / +0.43%
|
46.40
|
46.80
|
46.00
|
46.60
|
46.50
|
6.23
|
28,280
|
|
|
11/12/2015
|
+0.90 / +1.98%
|
45.50
|
46.90
|
45.50
|
46.40
|
46.03
|
6.21
|
85,810
|
|
|
11/11/2015
|
-0.60 / -1.30%
|
46.10
|
46.50
|
45.50
|
45.50
|
45.96
|
6.09
|
5,440
|
|
|
11/10/2015
|
+0.60 / +1.32%
|
45.50
|
46.50
|
45.50
|
46.10
|
45.88
|
6.17
|
80,530
|
|
|
11/9/2015
|
+0.90 / +2.02%
|
44.80
|
46.00
|
44.70
|
45.50
|
45.19
|
6.09
|
47,800
|
|
|
11/6/2015
|
-1.20 / -2.62%
|
45.60
|
45.60
|
44.20
|
44.60
|
44.83
|
5.97
|
31,500
|
|
|
11/5/2015
|
+2.30 / +5.29%
|
43.10
|
45.80
|
43.00
|
45.80
|
44.73
|
6.13
|
70,960
|
|
|
11/4/2015
|
-1.50 / -3.33%
|
45.00
|
45.00
|
43.50
|
43.50
|
44.40
|
5.82
|
32,030
|
|
|