|
Closing price on 3/24/2017
|
|
| Open |
38.80 |
| High |
39.30 |
| Low |
38.30 |
| Volume |
1,810 |
| Split-adjusted Price |
7.34 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2017
|
-0.70 / -1.78%
|
38.80
|
39.30
|
38.30
|
38.60
|
38.67
|
7.34
|
1,810
|
|
|
3/23/2017
|
-0.10 / -0.25%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
7.47
|
10
|
|
|
3/22/2017
|
-0.10 / -0.25%
|
39.70
|
39.70
|
39.00
|
39.40
|
39.04
|
7.49
|
9,170
|
|
|
3/21/2017
|
0.00 / 0.00%
|
39.10
|
39.60
|
39.00
|
39.50
|
39.02
|
7.51
|
11,610
|
|
|
3/20/2017
|
+0.20 / +0.51%
|
39.05
|
40.00
|
39.00
|
39.50
|
39.05
|
7.51
|
8,220
|
|
|
3/17/2017
|
-0.15 / -0.38%
|
39.00
|
39.50
|
39.00
|
39.30
|
39.21
|
7.47
|
19,180
|
|
|
3/16/2017
|
+0.35 / +0.90%
|
39.50
|
39.50
|
39.00
|
39.45
|
39.08
|
7.50
|
1,740
|
|
|
3/15/2017
|
-0.40 / -1.01%
|
40.30
|
40.30
|
39.00
|
39.10
|
39.15
|
7.43
|
7,100
|
|
|
3/14/2017
|
0.00 / 0.00%
|
38.10
|
40.80
|
38.10
|
39.50
|
39.26
|
7.51
|
16,200
|
|
|
3/13/2017
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.00
|
39.50
|
39.47
|
7.51
|
2,280
|
|
|
3/10/2017
|
+0.40 / +1.02%
|
41.30
|
41.30
|
39.00
|
39.50
|
39.08
|
7.51
|
18,910
|
|
|
3/9/2017
|
-0.60 / -1.51%
|
39.50
|
39.50
|
39.05
|
39.10
|
39.13
|
7.43
|
14,900
|
|
|
3/8/2017
|
+0.20 / +0.51%
|
39.20
|
39.80
|
39.00
|
39.70
|
39.36
|
7.55
|
31,330
|
|
|
3/7/2017
|
-0.10 / -0.25%
|
39.80
|
39.80
|
39.50
|
39.50
|
39.61
|
7.51
|
22,290
|
|
|
3/6/2017
|
0.00 / 0.00%
|
39.00
|
39.80
|
38.90
|
39.60
|
39.35
|
7.53
|
6,200
|
|
|
3/3/2017
|
-0.20 / -0.50%
|
39.80
|
39.80
|
39.00
|
39.60
|
39.57
|
7.53
|
162,780
|
|
|
3/2/2017
|
+0.80 / +2.05%
|
39.00
|
39.80
|
38.60
|
39.80
|
39.61
|
7.56
|
31,100
|
|
|
3/1/2017
|
-0.30 / -0.76%
|
39.30
|
39.80
|
39.00
|
39.00
|
39.53
|
7.41
|
17,530
|
|
|
2/28/2017
|
-0.95 / -2.36%
|
40.20
|
40.25
|
39.30
|
39.30
|
39.91
|
7.47
|
200,890
|
|
|
2/27/2017
|
-1.45 / -3.48%
|
41.10
|
41.20
|
40.20
|
40.25
|
40.92
|
7.65
|
18,330
|
|
|
2/24/2017
|
-0.05 / -0.12%
|
41.75
|
41.75
|
41.20
|
41.70
|
41.44
|
7.93
|
23,480
|
|
|
2/23/2017
|
+1.75 / +4.38%
|
40.00
|
41.90
|
40.00
|
41.75
|
41.27
|
7.94
|
52,050
|
|
|
2/22/2017
|
+1.50 / +3.90%
|
39.10
|
40.20
|
38.90
|
40.00
|
39.45
|
7.60
|
123,120
|
|
|
2/21/2017
|
-0.40 / -1.03%
|
38.80
|
38.80
|
38.50
|
38.50
|
38.61
|
7.32
|
9,480
|
|
|
2/20/2017
|
+0.30 / +0.78%
|
39.00
|
39.00
|
38.30
|
38.90
|
38.92
|
7.39
|
8,480
|
|
|
2/17/2017
|
+0.30 / +0.78%
|
38.90
|
39.00
|
38.50
|
38.60
|
38.92
|
7.34
|
21,020
|
|
|
2/16/2017
|
-0.60 / -1.54%
|
38.50
|
38.90
|
38.30
|
38.30
|
38.49
|
7.28
|
3,170
|
|
|
2/15/2017
|
+0.50 / +1.30%
|
38.30
|
38.90
|
38.20
|
38.90
|
38.43
|
7.39
|
5,490
|
|
|
2/14/2017
|
0.00 / 0.00%
|
38.00
|
39.10
|
38.00
|
38.40
|
38.63
|
7.30
|
116,460
|
|
|
2/13/2017
|
+0.40 / +1.05%
|
38.50
|
38.50
|
38.00
|
38.40
|
38.11
|
7.30
|
5,090
|
|
|