|
Closing price on 2/17/2016
|
|
| Open |
47.00 |
| High |
48.50 |
| Low |
46.80 |
| Volume |
111,860 |
| Split-adjusted Price |
8.51 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2016
|
+1.40 / +2.99%
|
47.00
|
48.50
|
46.80
|
48.30
|
47.77
|
8.51
|
111,860
|
|
|
2/16/2016
|
-0.90 / -1.88%
|
47.00
|
47.30
|
46.70
|
46.90
|
46.98
|
8.27
|
75,240
|
|
|
2/15/2016
|
0.00 / 0.00%
|
47.60
|
47.80
|
46.80
|
47.80
|
47.07
|
8.42
|
17,590
|
|
|
2/5/2016
|
-0.10 / -0.21%
|
47.90
|
47.90
|
47.10
|
47.80
|
47.46
|
8.42
|
16,310
|
|
|
2/4/2016
|
+1.10 / +2.35%
|
46.90
|
48.00
|
46.90
|
47.90
|
47.67
|
8.44
|
29,810
|
|
|
2/3/2016
|
+0.40 / +0.86%
|
46.20
|
47.40
|
45.00
|
46.80
|
46.46
|
8.25
|
36,140
|
|
|
2/2/2016
|
-0.40 / -0.85%
|
46.80
|
47.00
|
46.40
|
46.40
|
46.66
|
8.18
|
28,440
|
|
|
2/1/2016
|
-1.40 / -2.90%
|
48.00
|
48.00
|
46.80
|
46.80
|
47.32
|
8.25
|
111,900
|
|
|
1/29/2016
|
-0.20 / -0.41%
|
48.30
|
48.40
|
47.50
|
48.20
|
47.98
|
8.50
|
59,270
|
|
|
1/28/2016
|
-0.30 / -0.62%
|
48.70
|
48.70
|
48.00
|
48.40
|
48.17
|
8.53
|
44,350
|
|
|
1/27/2016
|
0.00 / 0.00%
|
49.10
|
49.90
|
48.30
|
48.70
|
48.92
|
8.58
|
111,720
|
|
|
1/26/2016
|
-0.80 / -1.62%
|
48.90
|
49.50
|
48.00
|
48.70
|
49.00
|
8.58
|
114,700
|
|
|
1/25/2016
|
+1.50 / +3.13%
|
49.00
|
50.50
|
48.40
|
49.50
|
49.63
|
8.72
|
247,670
|
|
|
1/22/2016
|
+2.00 / +4.35%
|
46.00
|
48.00
|
45.70
|
48.00
|
46.86
|
8.46
|
224,240
|
|
|
1/21/2016
|
+0.50 / +1.10%
|
45.00
|
46.30
|
45.00
|
46.00
|
45.81
|
8.11
|
205,380
|
|
|
1/20/2016
|
-0.10 / -0.22%
|
45.00
|
45.90
|
44.80
|
45.50
|
45.54
|
8.02
|
151,220
|
|
|
1/19/2016
|
+2.00 / +4.59%
|
43.10
|
45.80
|
43.10
|
45.60
|
44.95
|
8.04
|
221,160
|
|
|
1/18/2016
|
-0.70 / -1.58%
|
44.00
|
44.10
|
42.70
|
43.60
|
43.32
|
7.68
|
174,910
|
|
|
1/15/2016
|
-0.10 / -0.23%
|
44.40
|
44.40
|
44.20
|
44.30
|
44.29
|
7.81
|
62,590
|
|
|
1/14/2016
|
-0.20 / -0.45%
|
44.60
|
44.60
|
43.70
|
44.40
|
44.06
|
7.83
|
136,470
|
|
|
1/13/2016
|
+0.10 / +0.22%
|
44.50
|
45.80
|
44.50
|
44.60
|
45.11
|
7.86
|
198,580
|
|
|
1/12/2016
|
+0.70 / +1.60%
|
44.00
|
44.50
|
43.80
|
44.50
|
44.07
|
7.84
|
87,290
|
|
|
1/11/2016
|
-0.20 / -0.45%
|
44.00
|
44.40
|
43.40
|
43.80
|
43.84
|
7.72
|
175,600
|
|
|
1/8/2016
|
-0.90 / -2.00%
|
44.90
|
44.90
|
44.00
|
44.00
|
44.26
|
7.75
|
159,550
|
|
|
1/7/2016
|
-0.60 / -1.32%
|
45.50
|
45.50
|
44.30
|
44.90
|
44.82
|
7.91
|
147,570
|
|
|
1/6/2016
|
+1.90 / +4.36%
|
43.80
|
45.50
|
43.80
|
45.50
|
44.89
|
8.02
|
305,980
|
|
|
1/5/2016
|
+0.60 / +1.40%
|
43.20
|
43.80
|
42.90
|
43.60
|
43.30
|
7.68
|
131,490
|
|
|
1/4/2016
|
-0.20 / -0.46%
|
43.40
|
44.00
|
43.00
|
43.00
|
43.51
|
7.58
|
141,420
|
|
|
12/31/2015
|
0.00 / 0.00%
|
43.30
|
43.30
|
42.90
|
43.20
|
43.03
|
7.61
|
134,450
|
|
|
12/30/2015
|
-0.10 / -0.23%
|
43.30
|
43.60
|
43.00
|
43.20
|
43.29
|
7.61
|
82,650
|
|
|