|
Closing price on 3/27/2019
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.40 |
| Volume |
303,820 |
| Split-adjusted Price |
4.34 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2019
|
-0.15 / -1.10%
|
13.70
|
13.70
|
13.40
|
13.45
|
13.50
|
4.34
|
303,820
|
|
|
3/26/2019
|
-0.05 / -0.37%
|
13.55
|
13.75
|
13.30
|
13.60
|
13.56
|
4.39
|
148,840
|
|
|
3/25/2019
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.40
|
13.65
|
13.57
|
4.41
|
159,010
|
|
|
3/22/2019
|
-0.25 / -1.79%
|
14.00
|
14.20
|
13.75
|
13.75
|
13.87
|
4.44
|
315,790
|
|
|
3/21/2019
|
-0.20 / -1.41%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.18
|
4.52
|
341,900
|
|
|
3/20/2019
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.23
|
4.58
|
439,375
|
|
|
3/19/2019
|
+0.15 / +1.06%
|
14.25
|
14.55
|
14.20
|
14.30
|
14.37
|
4.62
|
687,750
|
|
|
3/18/2019
|
+0.15 / +1.07%
|
14.00
|
14.20
|
13.80
|
14.15
|
14.02
|
4.57
|
268,590
|
|
|
3/15/2019
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.80
|
14.00
|
13.97
|
4.52
|
376,460
|
|
|
3/14/2019
|
-0.15 / -1.05%
|
14.20
|
14.50
|
14.15
|
14.15
|
14.29
|
4.57
|
334,900
|
|
|
3/13/2019
|
+0.30 / +2.14%
|
13.90
|
14.50
|
13.90
|
14.30
|
14.28
|
4.62
|
513,050
|
|
|
3/12/2019
|
+0.05 / +0.36%
|
13.95
|
14.35
|
13.90
|
14.00
|
14.17
|
4.52
|
499,190
|
|
|
3/11/2019
|
+0.45 / +3.33%
|
13.55
|
14.20
|
13.50
|
13.95
|
13.84
|
4.50
|
886,450
|
|
|
3/8/2019
|
+0.35 / +2.66%
|
13.15
|
13.90
|
13.15
|
13.50
|
13.52
|
4.36
|
342,780
|
|
|
3/7/2019
|
-0.30 / -2.23%
|
13.45
|
13.50
|
13.15
|
13.15
|
13.33
|
4.24
|
221,500
|
|
|
3/6/2019
|
+0.20 / +1.51%
|
13.40
|
13.60
|
13.30
|
13.45
|
13.42
|
4.34
|
433,950
|
|
|
3/5/2019
|
+0.05 / +0.38%
|
13.20
|
13.50
|
13.10
|
13.25
|
13.24
|
4.28
|
475,260
|
|
|
3/4/2019
|
+0.20 / +1.54%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.11
|
4.26
|
270,850
|
|
|
3/1/2019
|
+0.10 / +0.78%
|
12.90
|
13.15
|
12.85
|
13.00
|
12.92
|
4.20
|
151,480
|
|
|
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
|
|
|