|
Closing price on 3/16/2023
|
|
Open |
33.60 |
High |
33.60 |
Low |
33.10 |
Volume |
538,200 |
Split-adjusted Price |
14.57 |
|
|
HAH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2023
|
-0.70 / -2.07%
|
33.60
|
33.60
|
33.10
|
33.10
|
33.27
|
14.57
|
538,200
|
|
3/15/2023
|
+1.10 / +3.36%
|
33.45
|
34.00
|
33.00
|
33.80
|
33.54
|
14.87
|
812,800
|
|
3/14/2023
|
-0.80 / -2.39%
|
33.50
|
33.55
|
32.45
|
32.70
|
32.85
|
14.39
|
1,029,700
|
|
3/13/2023
|
-0.60 / -1.76%
|
33.40
|
34.00
|
33.40
|
33.50
|
33.63
|
14.74
|
703,400
|
|
3/10/2023
|
+0.50 / +1.49%
|
33.60
|
34.35
|
33.40
|
34.10
|
34.03
|
15.01
|
1,590,900
|
|
3/9/2023
|
+0.10 / +0.30%
|
33.90
|
34.00
|
33.40
|
33.60
|
33.68
|
14.79
|
1,114,300
|
|
3/8/2023
|
+0.90 / +2.76%
|
32.60
|
33.60
|
32.25
|
33.50
|
33.04
|
14.74
|
801,500
|
|
3/7/2023
|
-0.30 / -0.91%
|
33.00
|
33.50
|
32.35
|
32.60
|
32.66
|
14.35
|
1,348,300
|
|
3/6/2023
|
-0.10 / -0.30%
|
33.50
|
33.90
|
32.90
|
32.90
|
33.34
|
14.48
|
940,600
|
|
3/3/2023
|
-0.75 / -2.22%
|
33.90
|
34.15
|
33.00
|
33.00
|
33.35
|
14.52
|
844,900
|
|
3/2/2023
|
-0.35 / -1.03%
|
34.00
|
34.75
|
33.75
|
33.75
|
34.07
|
14.85
|
654,800
|
|
3/1/2023
|
+1.70 / +5.25%
|
32.20
|
34.10
|
32.10
|
34.10
|
33.21
|
15.01
|
968,500
|
|
2/28/2023
|
-1.40 / -4.14%
|
34.30
|
34.50
|
31.45
|
32.40
|
32.95
|
14.26
|
2,353,100
|
|
2/27/2023
|
-1.70 / -4.79%
|
35.20
|
35.45
|
33.80
|
33.80
|
34.42
|
14.87
|
1,266,300
|
|
2/24/2023
|
-0.70 / -1.93%
|
36.50
|
36.80
|
35.35
|
35.50
|
35.80
|
15.62
|
704,100
|
|
2/23/2023
|
-0.60 / -1.63%
|
36.70
|
36.70
|
35.00
|
36.20
|
35.73
|
15.93
|
1,628,600
|
|
2/22/2023
|
-0.75 / -2.00%
|
37.00
|
38.05
|
36.80
|
36.80
|
37.30
|
16.19
|
1,908,700
|
|
2/21/2023
|
-0.45 / -1.18%
|
38.35
|
38.80
|
37.50
|
37.55
|
37.82
|
16.52
|
2,757,600
|
|
2/20/2023
|
+1.80 / +4.97%
|
36.40
|
38.10
|
36.40
|
38.00
|
37.20
|
16.72
|
1,357,000
|
|
2/17/2023
|
+0.55 / +1.54%
|
35.65
|
36.60
|
35.65
|
36.20
|
36.22
|
15.93
|
1,729,100
|
|
2/16/2023
|
+0.30 / +0.85%
|
35.40
|
35.95
|
35.00
|
35.65
|
35.45
|
15.69
|
1,982,600
|
|
2/15/2023
|
+0.55 / +1.58%
|
34.95
|
35.50
|
34.80
|
35.35
|
35.18
|
15.56
|
964,300
|
|
2/14/2023
|
+0.45 / +1.31%
|
35.00
|
35.50
|
34.55
|
34.80
|
34.95
|
15.31
|
628,100
|
|
2/13/2023
|
-2.55 / -6.91%
|
36.70
|
36.70
|
34.35
|
34.35
|
34.81
|
15.12
|
2,733,200
|
|
2/10/2023
|
-1.55 / -4.03%
|
38.00
|
38.50
|
36.75
|
36.90
|
37.41
|
16.24
|
1,340,000
|
|
2/9/2023
|
+0.55 / +1.45%
|
37.90
|
38.75
|
37.65
|
38.45
|
38.27
|
16.92
|
1,153,800
|
|
2/8/2023
|
-0.60 / -1.56%
|
38.50
|
39.00
|
37.10
|
37.90
|
37.97
|
16.68
|
1,101,600
|
|
2/7/2023
|
-1.00 / -2.53%
|
39.20
|
40.70
|
38.00
|
38.50
|
39.55
|
16.94
|
1,613,100
|
|
2/6/2023
|
+1.20 / +3.13%
|
38.00
|
40.10
|
37.65
|
39.50
|
39.16
|
17.38
|
2,416,300
|
|
2/3/2023
|
+1.00 / +2.68%
|
37.30
|
38.35
|
37.30
|
38.30
|
37.84
|
16.85
|
1,681,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|