|
Closing price on 3/19/2020
|
|
| Open |
9.19 |
| High |
9.19 |
| Low |
8.80 |
| Volume |
99,850 |
| Split-adjusted Price |
3.21 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
-0.33 / -3.59%
|
9.19
|
9.19
|
8.80
|
8.86
|
8.88
|
3.21
|
99,850
|
|
|
3/18/2020
|
+0.09 / +0.99%
|
9.01
|
9.30
|
9.01
|
9.19
|
9.19
|
3.33
|
49,610
|
|
|
3/17/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.98
|
3.30
|
67,280
|
|
|
3/16/2020
|
-0.20 / -2.17%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.17
|
3.26
|
87,270
|
|
|
3/13/2020
|
-0.30 / -3.16%
|
9.50
|
9.50
|
8.84
|
9.20
|
8.92
|
3.33
|
301,140
|
|
|
3/12/2020
|
-0.55 / -5.47%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.78
|
3.44
|
113,970
|
|
|
3/11/2020
|
-0.10 / -0.99%
|
10.15
|
10.30
|
9.97
|
10.05
|
10.04
|
3.64
|
206,680
|
|
|
3/10/2020
|
+0.15 / +1.50%
|
9.90
|
10.25
|
9.81
|
10.15
|
9.99
|
3.68
|
83,080
|
|
|
3/9/2020
|
-0.50 / -4.76%
|
10.45
|
10.45
|
9.91
|
10.00
|
10.17
|
3.62
|
142,320
|
|
|
3/6/2020
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.52
|
3.80
|
83,590
|
|
|
3/5/2020
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.59
|
3.84
|
80,650
|
|
|
3/4/2020
|
+0.10 / +0.96%
|
10.40
|
10.65
|
10.40
|
10.50
|
10.44
|
3.80
|
16,760
|
|
|
3/3/2020
|
-0.30 / -2.80%
|
10.70
|
10.75
|
10.40
|
10.40
|
10.50
|
3.77
|
290,160
|
|
|
3/2/2020
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.70
|
10.53
|
3.87
|
116,840
|
|
|
2/28/2020
|
+0.25 / +2.39%
|
10.45
|
10.70
|
10.25
|
10.70
|
10.39
|
3.87
|
92,680
|
|
|
2/27/2020
|
-0.25 / -2.34%
|
10.75
|
10.95
|
10.45
|
10.45
|
10.58
|
3.78
|
224,360
|
|
|
2/26/2020
|
-0.30 / -2.73%
|
10.75
|
11.10
|
10.60
|
10.70
|
10.70
|
3.87
|
79,520
|
|
|
2/25/2020
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.70
|
3.98
|
109,360
|
|
|
2/24/2020
|
-0.50 / -4.42%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.98
|
3.91
|
146,700
|
|
|
2/21/2020
|
-0.05 / -0.44%
|
11.30
|
11.45
|
11.20
|
11.30
|
11.30
|
4.09
|
92,670
|
|
|
2/20/2020
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.25
|
11.35
|
11.31
|
4.11
|
28,460
|
|
|
2/19/2020
|
+0.05 / +0.44%
|
11.30
|
11.35
|
11.10
|
11.30
|
11.22
|
4.09
|
48,140
|
|
|
2/18/2020
|
+0.25 / +2.27%
|
11.00
|
11.40
|
11.00
|
11.25
|
11.24
|
4.07
|
54,540
|
|
|
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
|
|
|