|
|
Closing price on 12/16/2022
|
|
| Open |
35.30 |
| High |
37.00 |
| Low |
35.10 |
| Volume |
1,557,200 |
| Split-adjusted Price |
15.62 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2022
|
-0.35 / -0.98%
|
35.30
|
37.00
|
35.10
|
35.50
|
35.80
|
15.62
|
1,557,200
|
|
|
12/15/2022
|
0.00 / 0.00%
|
35.70
|
36.25
|
35.10
|
35.85
|
35.56
|
15.78
|
1,988,700
|
|
|
12/14/2022
|
-0.95 / -2.58%
|
37.60
|
37.70
|
35.80
|
35.85
|
36.44
|
15.78
|
2,644,800
|
|
|
12/13/2022
|
+2.10 / +6.05%
|
34.90
|
36.80
|
34.00
|
36.80
|
34.93
|
16.19
|
3,796,100
|
|
|
12/12/2022
|
+1.20 / +3.58%
|
33.40
|
35.80
|
33.35
|
34.70
|
35.37
|
15.27
|
5,109,900
|
|
|
12/9/2022
|
-1.00 / -2.90%
|
34.70
|
35.00
|
33.10
|
33.50
|
33.61
|
14.74
|
2,544,200
|
|
|
12/8/2022
|
+1.00 / +2.99%
|
33.90
|
35.10
|
33.55
|
34.50
|
34.42
|
15.18
|
3,448,600
|
|
|
12/7/2022
|
+0.50 / +1.52%
|
35.25
|
35.30
|
33.20
|
33.50
|
34.63
|
14.74
|
5,758,500
|
|
|
12/6/2022
|
+2.15 / +6.97%
|
30.80
|
33.00
|
30.45
|
33.00
|
32.49
|
14.52
|
3,683,300
|
|
|
12/5/2022
|
-0.05 / -0.16%
|
32.00
|
32.80
|
30.30
|
30.85
|
31.47
|
13.58
|
5,306,000
|
|
|
12/2/2022
|
-0.40 / -1.28%
|
31.05
|
31.70
|
29.35
|
30.90
|
30.43
|
13.60
|
3,421,000
|
|
|
12/1/2022
|
+0.50 / +1.62%
|
31.95
|
31.95
|
30.50
|
31.30
|
31.34
|
13.77
|
6,077,000
|
|
|
11/30/2022
|
-1.50 / -4.64%
|
32.35
|
32.50
|
30.10
|
30.80
|
30.93
|
13.55
|
3,937,200
|
|
|
11/29/2022
|
+0.85 / +2.70%
|
32.00
|
32.60
|
31.10
|
32.30
|
31.89
|
14.21
|
1,245,100
|
|
|
11/28/2022
|
+1.65 / +5.54%
|
30.45
|
31.70
|
30.15
|
31.45
|
30.98
|
13.84
|
1,066,900
|
|
|
11/25/2022
|
+0.50 / +1.71%
|
29.75
|
29.85
|
29.00
|
29.80
|
29.45
|
13.11
|
600,600
|
|
|
11/24/2022
|
+0.45 / +1.56%
|
28.50
|
29.50
|
28.30
|
29.30
|
28.98
|
12.89
|
712,500
|
|
|
11/23/2022
|
+0.70 / +2.49%
|
28.20
|
30.00
|
27.70
|
28.85
|
29.05
|
12.70
|
1,408,900
|
|
|
11/22/2022
|
+0.15 / +0.54%
|
28.95
|
29.90
|
28.00
|
28.15
|
29.21
|
12.39
|
1,672,700
|
|
|
11/21/2022
|
+1.80 / +6.87%
|
26.50
|
28.00
|
26.20
|
28.00
|
27.76
|
12.32
|
654,800
|
|
|
11/18/2022
|
-0.40 / -1.50%
|
26.60
|
27.10
|
24.95
|
26.20
|
25.78
|
11.53
|
1,340,300
|
|
|
11/17/2022
|
+0.90 / +3.50%
|
27.20
|
27.20
|
26.10
|
26.60
|
26.72
|
11.71
|
699,200
|
|
|
11/16/2022
|
+1.65 / +6.86%
|
22.40
|
25.70
|
22.40
|
25.70
|
23.75
|
11.31
|
2,019,700
|
|
|
11/15/2022
|
-1.80 / -6.96%
|
24.05
|
24.95
|
24.05
|
24.05
|
24.08
|
10.58
|
2,259,300
|
|
|
11/14/2022
|
-1.90 / -6.85%
|
25.85
|
26.30
|
25.85
|
25.85
|
25.86
|
11.38
|
1,765,200
|
|
|
11/11/2022
|
-2.05 / -6.88%
|
30.45
|
30.45
|
27.75
|
27.75
|
28.20
|
12.21
|
1,610,800
|
|
|
11/10/2022
|
-2.20 / -6.88%
|
31.05
|
31.80
|
29.80
|
29.80
|
30.09
|
13.11
|
1,124,400
|
|
|
11/9/2022
|
+0.90 / +2.89%
|
31.60
|
32.50
|
31.50
|
32.00
|
31.99
|
14.08
|
799,700
|
|
|
11/8/2022
|
-1.85 / -5.61%
|
32.30
|
33.00
|
31.10
|
31.10
|
31.70
|
13.69
|
1,134,500
|
|
|
11/7/2022
|
-2.45 / -6.92%
|
35.50
|
36.10
|
32.95
|
32.95
|
34.42
|
14.50
|
1,036,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|