|
Closing price on 12/5/2017
|
|
| Open |
21.20 |
| High |
21.35 |
| Low |
21.00 |
| Volume |
150,920 |
| Split-adjusted Price |
6.35 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
+0.55 / +2.64%
|
21.20
|
21.35
|
21.00
|
21.35
|
21.08
|
6.35
|
150,920
|
|
|
12/4/2017
|
-0.20 / -0.95%
|
21.00
|
21.30
|
20.80
|
20.80
|
20.95
|
6.19
|
168,940
|
|
|
12/1/2017
|
0.00 / 0.00%
|
20.65
|
21.20
|
20.65
|
21.00
|
20.89
|
6.25
|
154,900
|
|
|
11/30/2017
|
-0.20 / -0.94%
|
21.20
|
21.50
|
21.00
|
21.00
|
21.05
|
6.25
|
70,650
|
|
|
11/29/2017
|
+0.20 / +0.95%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.05
|
6.30
|
119,900
|
|
|
11/28/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.25
|
17,680
|
|
|
11/27/2017
|
-0.15 / -0.71%
|
20.80
|
21.15
|
20.60
|
21.00
|
20.83
|
6.25
|
36,520
|
|
|
11/24/2017
|
-0.20 / -0.94%
|
21.00
|
21.35
|
20.50
|
21.15
|
20.96
|
6.29
|
72,760
|
|
|
11/23/2017
|
0.00 / 0.00%
|
21.35
|
21.50
|
21.00
|
21.35
|
21.18
|
6.35
|
76,830
|
|
|
11/22/2017
|
-0.30 / -1.39%
|
21.50
|
21.65
|
21.35
|
21.35
|
21.46
|
6.35
|
17,740
|
|
|
11/21/2017
|
-0.15 / -0.69%
|
21.50
|
22.00
|
21.50
|
21.65
|
21.67
|
6.44
|
29,990
|
|
|
11/20/2017
|
-0.50 / -2.24%
|
22.00
|
22.25
|
21.80
|
21.80
|
21.95
|
6.48
|
23,640
|
|
|
11/17/2017
|
-0.40 / -1.76%
|
22.50
|
22.50
|
21.80
|
22.30
|
22.07
|
6.63
|
57,130
|
|
|
11/16/2017
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.50
|
22.70
|
22.61
|
6.75
|
23,400
|
|
|
11/15/2017
|
-0.30 / -1.30%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.61
|
6.75
|
14,730
|
|
|
11/14/2017
|
-1.20 / -4.96%
|
23.20
|
23.40
|
23.00
|
23.00
|
23.27
|
6.84
|
28,750
|
|
|
11/13/2017
|
+0.55 / +2.33%
|
23.80
|
24.20
|
23.50
|
24.20
|
23.94
|
6.90
|
163,450
|
|
|
11/10/2017
|
+0.15 / +0.64%
|
23.75
|
23.75
|
23.50
|
23.65
|
23.60
|
6.74
|
36,020
|
|
|
11/9/2017
|
-0.50 / -2.08%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.75
|
6.70
|
26,230
|
|
|
11/8/2017
|
+0.75 / +3.23%
|
23.50
|
24.50
|
23.25
|
24.00
|
24.11
|
6.84
|
104,330
|
|
|
11/7/2017
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.25
|
23.25
|
23.33
|
6.63
|
10,200
|
|
|
11/6/2017
|
-0.05 / -0.21%
|
23.55
|
23.55
|
23.45
|
23.45
|
23.51
|
6.69
|
7,870
|
|
|
11/3/2017
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.09
|
6.70
|
95,060
|
|
|
11/2/2017
|
-0.70 / -2.95%
|
23.50
|
23.60
|
23.00
|
23.00
|
23.16
|
6.56
|
30,910
|
|
|
11/1/2017
|
+0.10 / +0.42%
|
23.70
|
23.70
|
23.60
|
23.70
|
23.68
|
6.76
|
5,010
|
|
|
10/31/2017
|
+0.10 / +0.43%
|
23.80
|
23.80
|
23.50
|
23.60
|
23.67
|
6.73
|
36,460
|
|
|
10/30/2017
|
-0.10 / -0.42%
|
23.00
|
23.70
|
23.00
|
23.50
|
23.44
|
6.70
|
10,410
|
|
|
10/27/2017
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.50
|
23.60
|
23.78
|
6.73
|
10,890
|
|
|
10/26/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.35
|
23.80
|
23.62
|
6.79
|
14,900
|
|
|
10/25/2017
|
+0.05 / +0.21%
|
23.30
|
23.80
|
23.30
|
23.80
|
23.59
|
6.79
|
20,090
|
|
|