|
Closing price on 12/9/2019
|
|
| Open |
12.10 |
| High |
12.35 |
| Low |
11.95 |
| Volume |
371,570 |
| Split-adjusted Price |
4.42 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
+0.20 / +1.67%
|
12.10
|
12.35
|
11.95
|
12.20
|
12.10
|
4.42
|
371,570
|
|
|
12/6/2019
|
0.00 / 0.00%
|
12.00
|
12.15
|
12.00
|
12.00
|
12.00
|
4.35
|
118,050
|
|
|
12/5/2019
|
-0.30 / -2.44%
|
12.45
|
12.45
|
11.90
|
12.00
|
12.05
|
4.35
|
209,540
|
|
|
12/4/2019
|
+0.10 / +0.82%
|
12.20
|
13.00
|
11.85
|
12.30
|
12.32
|
4.45
|
440,970
|
|
|
12/3/2019
|
-0.20 / -1.61%
|
12.40
|
12.50
|
11.90
|
12.20
|
12.12
|
4.42
|
152,660
|
|
|
12/2/2019
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.35
|
12.40
|
12.45
|
4.49
|
234,100
|
|
|
11/29/2019
|
+0.10 / +0.80%
|
12.50
|
12.65
|
12.35
|
12.60
|
12.49
|
4.56
|
69,590
|
|
|
11/28/2019
|
-0.05 / -0.40%
|
12.55
|
12.60
|
12.50
|
12.50
|
12.55
|
4.53
|
28,530
|
|
|
11/27/2019
|
-0.05 / -0.40%
|
12.65
|
12.65
|
12.55
|
12.55
|
12.62
|
4.54
|
29,480
|
|
|
11/26/2019
|
-0.40 / -3.08%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.68
|
4.56
|
61,360
|
|
|
11/25/2019
|
+0.60 / +4.84%
|
12.45
|
13.00
|
12.20
|
13.00
|
12.60
|
4.71
|
68,880
|
|
|
11/22/2019
|
-0.40 / -3.13%
|
12.55
|
12.80
|
12.40
|
12.40
|
12.57
|
4.49
|
93,770
|
|
|
11/21/2019
|
+0.30 / +2.40%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.56
|
4.64
|
41,950
|
|
|
11/20/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.40
|
4.53
|
121,970
|
|
|
11/19/2019
|
0.00 / 0.00%
|
12.50
|
12.65
|
12.40
|
12.50
|
12.49
|
4.53
|
107,580
|
|
|
11/18/2019
|
-0.15 / -1.19%
|
12.65
|
12.80
|
12.50
|
12.50
|
12.59
|
4.53
|
60,600
|
|
|
11/15/2019
|
-0.10 / -0.78%
|
12.75
|
12.75
|
12.65
|
12.65
|
12.67
|
4.58
|
28,960
|
|
|
11/14/2019
|
+0.15 / +1.19%
|
12.80
|
12.90
|
12.65
|
12.75
|
12.71
|
4.62
|
51,620
|
|
|
11/13/2019
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.65
|
4.56
|
64,290
|
|
|
11/12/2019
|
+0.25 / +2.01%
|
12.40
|
12.80
|
12.25
|
12.70
|
12.44
|
4.60
|
159,860
|
|
|
11/11/2019
|
-0.30 / -2.35%
|
12.70
|
12.75
|
12.40
|
12.45
|
12.52
|
4.51
|
265,270
|
|
|
11/8/2019
|
-0.15 / -1.16%
|
12.95
|
12.95
|
12.70
|
12.75
|
12.82
|
4.62
|
72,790
|
|
|
11/7/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.92
|
4.67
|
70,980
|
|
|
11/6/2019
|
-0.20 / -1.53%
|
13.30
|
13.35
|
12.90
|
12.90
|
13.03
|
4.67
|
219,890
|
|
|
11/5/2019
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.90
|
13.10
|
12.98
|
4.74
|
322,750
|
|
|
11/4/2019
|
-0.20 / -1.52%
|
13.20
|
13.30
|
12.95
|
13.00
|
13.08
|
4.71
|
385,650
|
|
|
11/1/2019
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.05
|
13.20
|
13.25
|
4.78
|
204,570
|
|
|
10/31/2019
|
-0.40 / -2.90%
|
13.70
|
13.80
|
13.00
|
13.40
|
13.28
|
4.85
|
382,400
|
|
|
10/30/2019
|
-0.50 / -3.50%
|
14.10
|
14.15
|
13.80
|
13.80
|
13.93
|
5.00
|
205,340
|
|
|
10/29/2019
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.20
|
14.30
|
14.27
|
5.18
|
256,000
|
|
|