|
Closing price on 2/28/2019
|
|
| Open |
13.15 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
212,380 |
| Split-adjusted Price |
4.16 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
-0.25 / -1.90%
|
13.15
|
13.30
|
12.80
|
12.90
|
12.97
|
4.16
|
212,380
|
|
|
2/27/2019
|
0.00 / 0.00%
|
13.15
|
13.30
|
13.05
|
13.15
|
13.14
|
4.24
|
48,870
|
|
|
2/26/2019
|
-0.15 / -1.13%
|
13.30
|
13.30
|
13.05
|
13.15
|
13.13
|
4.24
|
119,890
|
|
|
2/25/2019
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.25
|
13.30
|
13.35
|
4.29
|
154,130
|
|
|
2/22/2019
|
-0.15 / -1.11%
|
13.65
|
13.65
|
13.40
|
13.40
|
13.52
|
4.32
|
301,890
|
|
|
2/21/2019
|
+0.15 / +1.12%
|
13.40
|
13.65
|
13.40
|
13.55
|
13.53
|
4.37
|
325,010
|
|
|
2/20/2019
|
+0.10 / +0.75%
|
13.50
|
13.70
|
13.30
|
13.40
|
13.44
|
4.32
|
280,950
|
|
|
2/19/2019
|
-0.20 / -1.48%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.43
|
4.29
|
132,800
|
|
|
2/18/2019
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.53
|
4.36
|
228,860
|
|
|
2/15/2019
|
-0.25 / -1.79%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.74
|
4.42
|
120,130
|
|
|
2/14/2019
|
+0.50 / +3.72%
|
13.45
|
13.95
|
13.45
|
13.95
|
13.73
|
4.50
|
289,350
|
|
|
2/13/2019
|
+0.25 / +1.89%
|
13.20
|
13.55
|
13.20
|
13.45
|
13.35
|
4.34
|
134,930
|
|
|
2/12/2019
|
+0.20 / +1.54%
|
12.90
|
13.50
|
12.90
|
13.20
|
13.07
|
4.26
|
429,380
|
|
|
2/11/2019
|
+0.10 / +0.78%
|
13.00
|
13.05
|
12.90
|
13.00
|
12.96
|
4.20
|
70,450
|
|
|
2/1/2019
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
4.16
|
40,540
|
|
|
1/31/2019
|
-0.35 / -2.63%
|
13.00
|
13.10
|
12.90
|
12.95
|
12.93
|
4.18
|
27,300
|
|
|
1/30/2019
|
+0.55 / +4.31%
|
12.80
|
13.60
|
12.75
|
13.30
|
12.96
|
4.29
|
40,750
|
|
|
1/29/2019
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.70
|
12.75
|
12.75
|
4.12
|
11,340
|
|
|
1/28/2019
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.75
|
12.75
|
12.75
|
4.12
|
10,900
|
|
|
1/25/2019
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.77
|
4.10
|
21,840
|
|
|
1/24/2019
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
4.13
|
17,030
|
|
|
1/23/2019
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.82
|
4.16
|
21,210
|
|
|
1/22/2019
|
+0.05 / +0.39%
|
13.05
|
13.05
|
12.80
|
12.80
|
12.93
|
4.13
|
34,230
|
|
|
1/21/2019
|
-0.20 / -1.54%
|
13.20
|
13.20
|
12.75
|
12.75
|
12.82
|
4.12
|
57,260
|
|
|
1/18/2019
|
+0.05 / +0.39%
|
12.90
|
12.95
|
12.80
|
12.95
|
12.86
|
4.18
|
38,110
|
|
|
1/17/2019
|
-0.10 / -0.77%
|
12.95
|
13.00
|
12.85
|
12.90
|
12.90
|
4.16
|
55,950
|
|
|
1/16/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.94
|
4.20
|
50,760
|
|
|
1/15/2019
|
+0.20 / +1.56%
|
12.80
|
13.05
|
12.80
|
13.00
|
12.94
|
4.20
|
36,940
|
|
|
1/14/2019
|
-0.15 / -1.16%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.86
|
4.13
|
45,100
|
|
|
1/11/2019
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.90
|
12.95
|
12.98
|
4.18
|
52,380
|
|
|