|
|
Closing price on 12/7/2023
|
|
| Open |
37.55 |
| High |
37.55 |
| Low |
35.75 |
| Volume |
4,552,100 |
| Split-adjusted Price |
32.00 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
-0.70 / -1.87%
|
37.55
|
37.55
|
35.75
|
36.80
|
36.67
|
32.00
|
4,552,100
|
|
|
12/6/2023
|
+0.55 / +1.49%
|
36.80
|
37.95
|
36.80
|
37.50
|
37.51
|
32.61
|
2,576,400
|
|
|
12/5/2023
|
-0.40 / -1.07%
|
37.40
|
37.50
|
36.80
|
36.95
|
37.03
|
32.13
|
3,180,500
|
|
|
12/4/2023
|
+1.10 / +3.03%
|
37.20
|
37.60
|
37.05
|
37.35
|
37.35
|
32.48
|
3,409,300
|
|
|
12/1/2023
|
+0.75 / +2.11%
|
35.80
|
36.50
|
35.55
|
36.25
|
36.08
|
31.52
|
3,282,700
|
|
|
11/30/2023
|
-0.60 / -1.66%
|
36.25
|
36.70
|
35.40
|
35.50
|
36.13
|
30.87
|
3,154,700
|
|
|
11/29/2023
|
+0.10 / +0.28%
|
36.25
|
36.50
|
35.75
|
36.10
|
36.10
|
31.39
|
2,612,600
|
|
|
11/28/2023
|
+1.35 / +3.90%
|
34.80
|
36.00
|
34.50
|
36.00
|
35.23
|
31.30
|
5,259,300
|
|
|
11/27/2023
|
+0.70 / +2.06%
|
34.35
|
35.20
|
34.30
|
34.65
|
34.74
|
30.13
|
2,722,300
|
|
|
11/24/2023
|
+0.45 / +1.34%
|
33.80
|
33.95
|
32.60
|
33.95
|
33.27
|
29.52
|
3,168,900
|
|
|
11/23/2023
|
-1.80 / -5.10%
|
35.75
|
35.85
|
33.50
|
33.50
|
35.16
|
29.13
|
3,167,100
|
|
|
11/22/2023
|
+0.95 / +2.77%
|
34.35
|
35.30
|
34.35
|
35.30
|
34.82
|
30.70
|
3,205,100
|
|
|
11/21/2023
|
+0.45 / +1.33%
|
34.50
|
34.50
|
34.05
|
34.35
|
34.31
|
29.87
|
1,479,300
|
|
|
11/20/2023
|
+0.40 / +1.19%
|
32.90
|
34.15
|
32.90
|
33.90
|
33.66
|
29.48
|
2,084,000
|
|
|
11/17/2023
|
-0.90 / -2.62%
|
34.50
|
34.80
|
33.50
|
33.50
|
34.06
|
29.13
|
3,344,300
|
|
|
11/16/2023
|
+0.50 / +1.47%
|
33.80
|
34.80
|
33.60
|
34.40
|
34.39
|
29.91
|
2,138,600
|
|
|
11/15/2023
|
-0.15 / -0.44%
|
35.00
|
35.05
|
33.85
|
33.90
|
34.51
|
29.48
|
2,234,600
|
|
|
11/14/2023
|
+0.65 / +1.95%
|
33.90
|
34.50
|
33.60
|
34.05
|
34.06
|
29.61
|
2,634,700
|
|
|
11/13/2023
|
+0.35 / +1.06%
|
33.05
|
33.95
|
32.80
|
33.40
|
33.27
|
29.04
|
2,307,900
|
|
|
11/10/2023
|
-0.50 / -1.49%
|
33.00
|
33.95
|
32.80
|
33.05
|
33.33
|
28.74
|
3,117,800
|
|
|
11/9/2023
|
-0.20 / -0.59%
|
33.80
|
34.60
|
33.55
|
33.55
|
34.03
|
29.17
|
3,088,700
|
|
|
11/8/2023
|
+1.90 / +5.97%
|
31.85
|
33.80
|
31.55
|
33.75
|
32.57
|
29.35
|
2,679,700
|
|
|
11/7/2023
|
+0.55 / +1.76%
|
31.00
|
32.50
|
30.50
|
31.85
|
31.76
|
27.70
|
2,330,300
|
|
|
11/6/2023
|
+0.40 / +1.29%
|
31.50
|
31.50
|
30.70
|
31.30
|
31.13
|
27.22
|
1,543,200
|
|
|
11/3/2023
|
-0.05 / -0.16%
|
31.60
|
31.70
|
30.50
|
30.90
|
31.01
|
26.87
|
2,391,100
|
|
|
11/2/2023
|
+2.00 / +6.91%
|
29.60
|
30.95
|
29.50
|
30.95
|
30.38
|
26.91
|
2,719,700
|
|
|
11/1/2023
|
+1.05 / +3.76%
|
27.85
|
29.00
|
27.40
|
28.95
|
28.11
|
25.17
|
2,958,900
|
|
|
10/31/2023
|
-2.10 / -7.00%
|
30.10
|
30.40
|
27.90
|
27.90
|
29.07
|
24.26
|
4,145,500
|
|
|
10/30/2023
|
-1.80 / -5.66%
|
31.75
|
31.80
|
30.00
|
30.00
|
31.06
|
26.09
|
1,524,100
|
|
|
10/27/2023
|
0.00 / 0.00%
|
32.00
|
32.20
|
30.50
|
31.80
|
31.49
|
27.65
|
2,084,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|