|
|
Closing price on 12/28/2021
|
|
| Open |
69.10 |
| High |
69.50 |
| Low |
68.20 |
| Volume |
462,100 |
| Split-adjusted Price |
27.99 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2021
|
-0.80 / -1.16%
|
69.10
|
69.50
|
68.20
|
68.30
|
68.65
|
27.99
|
462,100
|
|
|
12/27/2021
|
+0.70 / +1.02%
|
69.10
|
69.50
|
68.20
|
69.10
|
68.86
|
28.32
|
518,900
|
|
|
12/24/2021
|
+1.30 / +1.94%
|
68.50
|
68.80
|
66.70
|
68.40
|
67.56
|
28.04
|
721,200
|
|
|
12/23/2021
|
-1.80 / -2.61%
|
69.80
|
69.80
|
66.40
|
67.10
|
67.58
|
27.50
|
1,113,900
|
|
|
12/22/2021
|
-0.50 / -0.72%
|
70.40
|
70.40
|
68.40
|
68.90
|
68.80
|
28.24
|
833,200
|
|
|
12/21/2021
|
+0.70 / +1.02%
|
68.00
|
70.30
|
68.00
|
69.40
|
69.32
|
28.45
|
792,400
|
|
|
12/20/2021
|
-1.90 / -2.69%
|
70.10
|
70.40
|
68.50
|
68.70
|
68.93
|
28.16
|
1,845,900
|
|
|
12/17/2021
|
-1.20 / -1.67%
|
71.70
|
72.20
|
70.40
|
70.60
|
70.96
|
28.94
|
597,300
|
|
|
12/16/2021
|
-0.40 / -0.55%
|
73.00
|
73.40
|
71.00
|
71.80
|
71.97
|
29.43
|
771,200
|
|
|
12/15/2021
|
+3.30 / +4.79%
|
69.60
|
73.70
|
69.60
|
72.20
|
72.62
|
29.59
|
3,295,600
|
|
|
12/14/2021
|
-0.30 / -0.43%
|
69.20
|
69.70
|
68.50
|
68.90
|
68.87
|
28.24
|
629,900
|
|
|
12/13/2021
|
0.00 / 0.00%
|
69.90
|
70.40
|
68.20
|
69.20
|
69.37
|
28.36
|
596,000
|
|
|
12/10/2021
|
0.00 / 0.00%
|
69.00
|
71.00
|
68.80
|
69.20
|
69.68
|
28.36
|
676,900
|
|
|
12/9/2021
|
+2.20 / +3.28%
|
67.00
|
69.30
|
67.00
|
69.20
|
68.35
|
28.36
|
1,076,900
|
|
|
12/8/2021
|
-0.80 / -1.18%
|
68.00
|
68.20
|
66.70
|
67.00
|
67.22
|
27.46
|
603,600
|
|
|
12/7/2021
|
+1.90 / +2.88%
|
67.00
|
68.30
|
66.20
|
67.80
|
67.13
|
27.79
|
849,900
|
|
|
12/6/2021
|
-2.70 / -3.94%
|
68.10
|
68.80
|
65.50
|
65.90
|
67.28
|
27.01
|
1,281,800
|
|
|
12/3/2021
|
-1.70 / -2.42%
|
70.90
|
70.90
|
68.50
|
68.60
|
69.30
|
28.12
|
979,600
|
|
|
12/2/2021
|
-0.10 / -0.14%
|
70.00
|
71.80
|
69.80
|
70.30
|
70.64
|
28.81
|
842,000
|
|
|
12/1/2021
|
-1.50 / -2.09%
|
71.40
|
71.90
|
70.00
|
70.40
|
70.85
|
28.86
|
1,170,300
|
|
|
11/30/2021
|
-0.50 / -0.69%
|
72.60
|
73.30
|
70.90
|
71.90
|
71.81
|
29.47
|
1,039,800
|
|
|
11/29/2021
|
+3.40 / +4.93%
|
68.00
|
72.80
|
67.90
|
72.40
|
70.80
|
29.67
|
1,793,100
|
|
|
11/26/2021
|
+0.50 / +0.73%
|
68.40
|
69.90
|
67.60
|
69.00
|
68.80
|
28.28
|
1,444,800
|
|
|
11/25/2021
|
-0.50 / -0.72%
|
69.10
|
69.60
|
68.00
|
68.50
|
68.59
|
28.08
|
1,182,200
|
|
|
11/24/2021
|
-0.30 / -0.43%
|
69.50
|
70.80
|
68.90
|
69.00
|
69.74
|
28.28
|
1,329,100
|
|
|
11/23/2021
|
+1.80 / +2.67%
|
66.80
|
69.60
|
66.80
|
69.30
|
68.47
|
28.40
|
1,129,900
|
|
|
11/22/2021
|
-3.50 / -4.93%
|
70.00
|
70.00
|
67.20
|
67.50
|
68.16
|
27.67
|
2,486,000
|
|
|
11/19/2021
|
-4.20 / -5.59%
|
75.00
|
75.70
|
70.00
|
71.00
|
72.42
|
29.10
|
3,175,700
|
|
|
11/18/2021
|
-0.50 / -0.66%
|
76.00
|
76.00
|
74.50
|
75.20
|
75.14
|
30.82
|
1,572,600
|
|
|
11/17/2021
|
+0.20 / +0.26%
|
76.90
|
78.60
|
75.60
|
75.70
|
76.99
|
31.03
|
1,765,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|