|
Closing price on 12/23/2015
|
|
| Open |
43.00 |
| High |
43.80 |
| Low |
41.90 |
| Volume |
535,240 |
| Split-adjusted Price |
7.61 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2015
|
+0.50 / +1.17%
|
43.00
|
43.80
|
41.90
|
43.20
|
42.47
|
7.61
|
535,240
|
|
|
12/22/2015
|
-1.30 / -2.95%
|
44.00
|
44.10
|
42.50
|
42.70
|
42.84
|
7.53
|
450,880
|
|
|
12/21/2015
|
-0.80 / -1.79%
|
45.00
|
45.00
|
43.80
|
44.00
|
44.01
|
7.75
|
358,990
|
|
|
12/18/2015
|
-0.90 / -1.97%
|
45.00
|
45.00
|
44.40
|
44.80
|
44.68
|
7.90
|
755,600
|
|
|
12/17/2015
|
0.00 / 0.00%
|
45.70
|
45.70
|
43.90
|
45.70
|
44.66
|
8.05
|
617,910
|
|
|
12/16/2015
|
+0.40 / +0.88%
|
46.00
|
46.30
|
45.40
|
45.70
|
45.87
|
8.05
|
263,870
|
|
|
12/15/2015
|
+2.90 / +6.84%
|
43.00
|
45.30
|
42.50
|
45.30
|
43.28
|
7.98
|
1,127,600
|
|
|
12/14/2015
|
-3.10 / -6.81%
|
44.10
|
44.50
|
42.40
|
42.40
|
42.75
|
7.47
|
489,400
|
|
|
12/11/2015
|
-0.50 / -1.09%
|
44.50
|
45.80
|
44.00
|
45.50
|
44.74
|
8.02
|
128,510
|
|
|
12/10/2015
|
-1.70 / -3.56%
|
47.10
|
47.10
|
44.40
|
46.00
|
44.75
|
8.11
|
536,250
|
|
|
12/9/2015
|
-0.80 / -1.65%
|
48.50
|
48.50
|
46.90
|
47.70
|
47.34
|
8.41
|
1,455,260
|
|
|
12/8/2015
|
+1.50 / +3.19%
|
46.80
|
48.80
|
46.00
|
48.50
|
47.88
|
8.55
|
831,670
|
|
|
12/7/2015
|
+1.40 / +3.07%
|
45.60
|
47.00
|
45.60
|
47.00
|
45.78
|
8.28
|
3,320
|
|
|
12/4/2015
|
-0.40 / -0.87%
|
47.50
|
47.50
|
45.40
|
45.60
|
45.90
|
8.04
|
50,370
|
|
|
12/3/2015
|
-1.90 / -3.97%
|
49.00
|
49.00
|
46.00
|
46.00
|
47.15
|
8.11
|
20,890
|
|
|
12/2/2015
|
+1.00 / +2.13%
|
47.20
|
49.40
|
46.80
|
47.90
|
47.76
|
8.44
|
59,090
|
|
|
12/1/2015
|
+0.10 / +0.21%
|
47.90
|
47.90
|
46.90
|
46.90
|
47.17
|
8.27
|
10,430
|
|
|
11/30/2015
|
-1.70 / -3.51%
|
47.50
|
48.00
|
46.80
|
46.80
|
47.14
|
8.25
|
34,750
|
|
|
11/27/2015
|
-1.20 / -2.41%
|
49.60
|
49.60
|
48.00
|
48.50
|
48.63
|
8.55
|
41,250
|
|
|
11/26/2015
|
-0.20 / -0.40%
|
49.70
|
49.80
|
49.40
|
49.70
|
49.60
|
8.76
|
30,040
|
|
|
11/25/2015
|
-0.10 / -0.20%
|
50.00
|
50.50
|
49.30
|
49.90
|
49.75
|
8.79
|
25,690
|
|
|
11/24/2015
|
-1.00 / -1.96%
|
51.00
|
51.00
|
49.30
|
50.00
|
49.91
|
8.81
|
121,250
|
|
|
11/23/2015
|
-1.00 / -1.92%
|
52.00
|
52.50
|
50.50
|
51.00
|
51.52
|
8.99
|
66,110
|
|
|
11/20/2015
|
+2.50 / +5.05%
|
49.00
|
52.00
|
49.00
|
52.00
|
50.58
|
9.16
|
80,840
|
|
|
11/19/2015
|
+0.70 / +1.43%
|
48.80
|
49.50
|
48.20
|
49.50
|
48.74
|
8.72
|
54,350
|
|
|
11/18/2015
|
+0.60 / +1.24%
|
48.60
|
49.00
|
48.40
|
48.80
|
48.64
|
8.60
|
33,780
|
|
|
11/17/2015
|
-0.30 / -0.62%
|
48.00
|
49.70
|
48.00
|
48.20
|
48.86
|
8.50
|
120,210
|
|
|
11/16/2015
|
+1.90 / +4.08%
|
46.60
|
48.50
|
46.60
|
48.50
|
47.93
|
8.55
|
97,570
|
|
|
11/13/2015
|
+0.20 / +0.43%
|
46.40
|
46.80
|
46.00
|
46.60
|
46.50
|
8.21
|
28,280
|
|
|
11/12/2015
|
+0.90 / +1.98%
|
45.50
|
46.90
|
45.50
|
46.40
|
46.03
|
8.18
|
85,810
|
|
|