|
Closing price on 2/17/2020
|
|
| Open |
10.90 |
| High |
11.05 |
| Low |
10.80 |
| Volume |
106,150 |
| Split-adjusted Price |
3.98 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2020
|
+0.15 / +1.38%
|
10.90
|
11.05
|
10.80
|
11.00
|
10.95
|
3.98
|
106,150
|
|
|
2/14/2020
|
+0.05 / +0.46%
|
10.80
|
10.95
|
10.80
|
10.85
|
10.87
|
3.93
|
51,530
|
|
|
2/13/2020
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.79
|
3.91
|
73,150
|
|
|
2/12/2020
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.65
|
3.91
|
49,560
|
|
|
2/11/2020
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.45
|
10.50
|
10.50
|
3.80
|
115,390
|
|
|
2/10/2020
|
+0.05 / +0.48%
|
10.35
|
10.65
|
10.30
|
10.50
|
10.47
|
3.80
|
93,640
|
|
|
2/7/2020
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.00
|
10.45
|
10.29
|
3.78
|
67,450
|
|
|
2/6/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.00
|
3.73
|
157,350
|
|
|
2/5/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.87
|
10.30
|
9.97
|
3.73
|
200,270
|
|
|
2/4/2020
|
0.00 / 0.00%
|
10.30
|
10.80
|
9.80
|
10.30
|
10.11
|
3.73
|
377,140
|
|
|
2/3/2020
|
-0.60 / -5.50%
|
10.80
|
10.80
|
10.15
|
10.30
|
10.62
|
3.73
|
89,900
|
|
|
1/31/2020
|
-0.40 / -3.54%
|
11.25
|
11.25
|
10.55
|
10.90
|
11.07
|
3.95
|
113,390
|
|
|
1/30/2020
|
-0.20 / -1.74%
|
11.35
|
11.45
|
11.10
|
11.30
|
11.28
|
4.09
|
644,060
|
|
|
1/22/2020
|
+0.05 / +0.44%
|
11.35
|
11.60
|
11.35
|
11.50
|
11.36
|
4.16
|
65,470
|
|
|
1/21/2020
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.35
|
11.45
|
11.36
|
4.15
|
57,680
|
|
|
1/20/2020
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.38
|
4.16
|
534,860
|
|
|
1/17/2020
|
+0.10 / +0.88%
|
11.40
|
11.45
|
11.35
|
11.45
|
11.39
|
4.15
|
77,780
|
|
|
1/16/2020
|
0.00 / 0.00%
|
11.35
|
11.55
|
11.30
|
11.35
|
11.38
|
4.11
|
124,840
|
|
|
1/15/2020
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.25
|
11.35
|
11.33
|
4.11
|
121,140
|
|
|
1/14/2020
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.30
|
11.35
|
11.41
|
4.11
|
63,100
|
|
|
1/13/2020
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.20
|
11.30
|
11.30
|
4.09
|
124,300
|
|
|
1/10/2020
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.33
|
4.09
|
149,280
|
|
|
1/9/2020
|
+0.05 / +0.44%
|
11.30
|
11.40
|
11.25
|
11.30
|
11.32
|
4.09
|
37,270
|
|
|
1/8/2020
|
+0.20 / +1.81%
|
11.00
|
11.25
|
11.00
|
11.25
|
11.10
|
4.07
|
157,770
|
|
|
1/7/2020
|
-0.40 / -3.49%
|
11.45
|
11.50
|
11.00
|
11.05
|
11.23
|
4.00
|
362,920
|
|
|
1/6/2020
|
-0.05 / -0.43%
|
11.50
|
11.70
|
11.45
|
11.45
|
11.48
|
4.15
|
54,690
|
|
|
1/3/2020
|
-0.40 / -3.36%
|
12.00
|
12.00
|
11.45
|
11.50
|
11.76
|
4.16
|
280,350
|
|
|
1/2/2020
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.85
|
11.90
|
11.88
|
4.31
|
37,030
|
|
|
12/31/2019
|
+0.05 / +0.42%
|
11.80
|
11.95
|
11.80
|
11.85
|
11.84
|
4.29
|
57,010
|
|
|
12/30/2019
|
+0.10 / +0.85%
|
11.70
|
11.95
|
11.70
|
11.80
|
11.84
|
4.27
|
84,790
|
|
|