|
|
Closing price on 2/7/2023
|
|
| Open |
39.20 |
| High |
40.70 |
| Low |
38.00 |
| Volume |
1,613,100 |
| Split-adjusted Price |
22.32 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-1.00 / -2.53%
|
39.20
|
40.70
|
38.00
|
38.50
|
39.55
|
22.32
|
1,613,100
|
|
|
2/6/2023
|
+1.20 / +3.13%
|
38.00
|
40.10
|
37.65
|
39.50
|
39.16
|
22.90
|
2,416,300
|
|
|
2/3/2023
|
+1.00 / +2.68%
|
37.30
|
38.35
|
37.30
|
38.30
|
37.84
|
22.20
|
1,681,700
|
|
|
2/2/2023
|
-0.70 / -1.84%
|
38.20
|
38.45
|
36.60
|
37.30
|
37.37
|
21.62
|
2,025,300
|
|
|
2/1/2023
|
-0.90 / -2.31%
|
40.25
|
40.25
|
37.50
|
38.00
|
39.35
|
22.03
|
3,720,900
|
|
|
1/31/2023
|
+2.50 / +6.87%
|
36.30
|
38.90
|
36.10
|
38.90
|
38.07
|
22.55
|
2,609,500
|
|
|
1/30/2023
|
-0.60 / -1.62%
|
37.00
|
37.40
|
36.35
|
36.40
|
36.65
|
21.10
|
1,563,700
|
|
|
1/27/2023
|
0.00 / 0.00%
|
37.30
|
38.10
|
36.50
|
37.00
|
37.25
|
21.45
|
1,672,400
|
|
|
1/19/2023
|
+0.60 / +1.65%
|
36.80
|
37.10
|
36.30
|
37.00
|
36.82
|
21.45
|
1,967,700
|
|
|
1/18/2023
|
+1.55 / +4.45%
|
34.80
|
36.40
|
34.80
|
36.40
|
36.08
|
21.10
|
2,785,900
|
|
|
1/17/2023
|
+1.55 / +4.65%
|
33.50
|
35.00
|
33.45
|
34.85
|
34.39
|
20.20
|
1,405,000
|
|
|
1/16/2023
|
+0.20 / +0.60%
|
33.25
|
34.00
|
32.95
|
33.30
|
33.31
|
19.30
|
731,200
|
|
|
1/13/2023
|
+0.10 / +0.30%
|
33.05
|
33.50
|
33.00
|
33.10
|
33.24
|
19.19
|
753,800
|
|
|
1/12/2023
|
-0.20 / -0.60%
|
33.25
|
33.50
|
32.50
|
33.00
|
32.84
|
19.13
|
1,000,400
|
|
|
1/11/2023
|
0.00 / 0.00%
|
33.30
|
33.75
|
33.10
|
33.20
|
33.41
|
19.25
|
1,028,900
|
|
|
1/10/2023
|
-0.70 / -2.06%
|
34.25
|
34.25
|
33.00
|
33.20
|
33.40
|
19.25
|
1,339,000
|
|
|
1/9/2023
|
-0.30 / -0.88%
|
34.70
|
34.80
|
33.85
|
33.90
|
34.25
|
19.65
|
787,900
|
|
|
1/6/2023
|
-0.90 / -2.56%
|
35.40
|
35.95
|
34.20
|
34.20
|
35.05
|
19.83
|
1,362,300
|
|
|
1/5/2023
|
+0.75 / +2.18%
|
34.60
|
35.20
|
34.10
|
35.10
|
34.74
|
20.35
|
2,360,300
|
|
|
1/4/2023
|
-0.15 / -0.43%
|
35.00
|
35.20
|
33.80
|
34.35
|
34.66
|
19.91
|
1,502,600
|
|
|
1/3/2023
|
+2.25 / +6.98%
|
32.10
|
34.50
|
32.10
|
34.50
|
33.90
|
20.00
|
2,517,100
|
|
|
12/30/2022
|
-0.25 / -0.77%
|
32.55
|
32.75
|
32.25
|
32.25
|
32.46
|
18.70
|
673,300
|
|
|
12/29/2022
|
+0.05 / +0.15%
|
32.40
|
32.50
|
31.75
|
32.50
|
32.32
|
18.84
|
796,600
|
|
|
12/28/2022
|
+1.00 / +3.18%
|
31.55
|
32.65
|
30.95
|
32.45
|
32.21
|
18.81
|
969,000
|
|
|
12/27/2022
|
+2.05 / +6.97%
|
29.25
|
31.45
|
29.00
|
31.45
|
30.16
|
18.23
|
1,361,700
|
|
|
12/26/2022
|
-1.90 / -6.07%
|
31.45
|
31.45
|
29.40
|
29.40
|
30.18
|
17.04
|
1,851,600
|
|
|
12/23/2022
|
+0.30 / +0.97%
|
31.05
|
31.65
|
30.70
|
31.30
|
31.25
|
18.14
|
757,700
|
|
|
12/22/2022
|
-0.55 / -1.74%
|
32.05
|
32.20
|
30.60
|
31.00
|
31.29
|
17.97
|
1,255,800
|
|
|
12/21/2022
|
-1.90 / -5.68%
|
34.65
|
34.65
|
31.15
|
31.55
|
32.29
|
18.29
|
2,289,500
|
|
|
12/20/2022
|
+0.05 / +0.15%
|
33.10
|
34.50
|
33.05
|
33.45
|
33.72
|
19.39
|
3,728,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|