|
|
Closing price on 2/18/2022
|
|
| Open |
77.00 |
| High |
81.50 |
| Low |
76.00 |
| Volume |
2,801,500 |
| Split-adjusted Price |
33.16 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+3.60 / +4.66%
|
77.00
|
81.50
|
76.00
|
80.90
|
79.31
|
33.16
|
2,801,500
|
|
|
2/17/2022
|
+4.80 / +6.62%
|
72.30
|
77.50
|
72.00
|
77.30
|
75.98
|
31.68
|
3,641,700
|
|
|
2/16/2022
|
+0.20 / +0.28%
|
72.70
|
73.90
|
72.40
|
72.50
|
72.85
|
29.72
|
561,100
|
|
|
2/15/2022
|
-0.90 / -1.23%
|
73.20
|
73.60
|
72.00
|
72.30
|
72.49
|
29.63
|
611,100
|
|
|
2/14/2022
|
+2.20 / +3.10%
|
70.00
|
74.50
|
69.80
|
73.20
|
73.17
|
30.00
|
2,470,100
|
|
|
2/11/2022
|
+0.70 / +1.00%
|
70.50
|
72.50
|
69.60
|
71.00
|
71.25
|
29.10
|
1,369,000
|
|
|
2/10/2022
|
+1.30 / +1.88%
|
68.80
|
70.80
|
67.80
|
70.30
|
69.56
|
28.81
|
1,134,400
|
|
|
2/9/2022
|
+1.10 / +1.62%
|
68.00
|
69.90
|
67.00
|
69.00
|
68.33
|
28.28
|
677,400
|
|
|
2/8/2022
|
+0.50 / +0.74%
|
67.90
|
69.20
|
66.60
|
67.90
|
68.21
|
27.83
|
757,600
|
|
|
2/7/2022
|
+4.40 / +6.98%
|
64.90
|
67.40
|
64.00
|
67.40
|
66.27
|
27.63
|
1,018,000
|
|
|
1/28/2022
|
+2.90 / +4.83%
|
59.60
|
63.00
|
59.60
|
63.00
|
61.29
|
25.82
|
706,600
|
|
|
1/27/2022
|
-0.20 / -0.33%
|
60.30
|
61.00
|
59.70
|
60.10
|
60.12
|
24.63
|
185,400
|
|
|
1/26/2022
|
0.00 / 0.00%
|
61.70
|
61.70
|
59.40
|
60.30
|
60.28
|
24.72
|
311,000
|
|
|
1/25/2022
|
+0.20 / +0.33%
|
59.80
|
60.60
|
58.70
|
60.30
|
59.62
|
24.72
|
335,600
|
|
|
1/24/2022
|
-3.90 / -6.09%
|
63.80
|
63.80
|
59.90
|
60.10
|
61.24
|
24.63
|
358,500
|
|
|
1/21/2022
|
+2.10 / +3.39%
|
61.90
|
64.40
|
61.40
|
64.00
|
63.23
|
26.23
|
476,300
|
|
|
1/20/2022
|
+1.20 / +1.98%
|
60.70
|
62.40
|
60.00
|
61.90
|
61.22
|
25.37
|
258,600
|
|
|
1/19/2022
|
+1.70 / +2.88%
|
59.00
|
60.70
|
58.20
|
60.70
|
59.61
|
24.88
|
361,700
|
|
|
1/18/2022
|
-0.90 / -1.50%
|
59.60
|
60.40
|
57.50
|
59.00
|
59.14
|
24.18
|
809,400
|
|
|
1/17/2022
|
-4.50 / -6.99%
|
63.90
|
65.00
|
59.90
|
59.90
|
61.38
|
24.55
|
884,900
|
|
|
1/14/2022
|
0.00 / 0.00%
|
63.20
|
64.40
|
62.70
|
64.40
|
63.68
|
26.40
|
602,800
|
|
|
1/13/2022
|
-0.10 / -0.16%
|
66.20
|
66.20
|
64.40
|
64.40
|
65.03
|
26.40
|
501,000
|
|
|
1/12/2022
|
-1.70 / -2.57%
|
66.00
|
67.00
|
64.00
|
64.50
|
65.14
|
26.44
|
746,400
|
|
|
1/11/2022
|
-0.80 / -1.19%
|
67.00
|
67.20
|
65.50
|
66.20
|
66.52
|
27.13
|
389,700
|
|
|
1/10/2022
|
-2.00 / -2.90%
|
68.90
|
69.00
|
67.00
|
67.00
|
67.86
|
27.46
|
548,900
|
|
|
1/7/2022
|
+2.50 / +3.76%
|
66.10
|
69.90
|
64.40
|
69.00
|
66.45
|
28.28
|
1,983,300
|
|
|
1/6/2022
|
-1.00 / -1.48%
|
67.20
|
67.50
|
66.50
|
66.50
|
66.89
|
27.26
|
970,100
|
|
|
1/5/2022
|
-0.40 / -0.59%
|
68.10
|
68.80
|
67.20
|
67.50
|
67.66
|
27.67
|
1,240,900
|
|
|
1/4/2022
|
+0.10 / +0.15%
|
68.00
|
68.50
|
67.70
|
67.90
|
68.11
|
27.83
|
580,100
|
|
|
12/31/2021
|
-0.70 / -1.02%
|
68.50
|
68.80
|
67.80
|
67.80
|
68.00
|
27.79
|
381,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|