|
Closing price on 3/7/2022
|
|
| Open |
90.40 |
| High |
94.50 |
| Low |
90.20 |
| Volume |
1,353,100 |
| Split-adjusted Price |
37.91 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
+2.20 / +2.44%
|
90.40
|
94.50
|
90.20
|
92.50
|
92.81
|
37.91
|
1,353,100
|
|
|
3/4/2022
|
+1.80 / +2.03%
|
90.00
|
92.40
|
89.20
|
90.30
|
90.87
|
37.01
|
1,562,200
|
|
|
3/3/2022
|
+5.70 / +6.88%
|
83.30
|
88.50
|
82.00
|
88.50
|
86.27
|
36.27
|
2,777,300
|
|
|
3/2/2022
|
+0.80 / +0.98%
|
81.10
|
83.50
|
80.30
|
82.80
|
81.96
|
33.94
|
1,929,400
|
|
|
3/1/2022
|
-0.50 / -0.61%
|
82.60
|
84.60
|
82.00
|
82.00
|
83.44
|
33.61
|
1,595,300
|
|
|
2/28/2022
|
+4.50 / +5.77%
|
78.00
|
82.50
|
77.60
|
82.50
|
80.49
|
33.81
|
1,687,800
|
|
|
2/25/2022
|
+1.50 / +1.96%
|
77.60
|
80.30
|
76.60
|
78.00
|
78.54
|
31.97
|
1,968,800
|
|
|
2/24/2022
|
-2.30 / -2.92%
|
78.00
|
79.90
|
73.30
|
76.50
|
76.29
|
31.36
|
2,836,000
|
|
|
2/23/2022
|
-1.00 / -1.25%
|
80.50
|
82.00
|
78.80
|
78.80
|
80.73
|
32.30
|
2,077,100
|
|
|
2/22/2022
|
-0.20 / -0.25%
|
78.30
|
79.80
|
76.50
|
79.80
|
78.54
|
32.71
|
2,227,900
|
|
|
2/21/2022
|
-0.90 / -1.11%
|
80.90
|
81.70
|
79.20
|
80.00
|
80.70
|
32.79
|
1,542,300
|
|
|
2/18/2022
|
+3.60 / +4.66%
|
77.00
|
81.50
|
76.00
|
80.90
|
79.31
|
33.16
|
2,801,500
|
|
|
2/17/2022
|
+4.80 / +6.62%
|
72.30
|
77.50
|
72.00
|
77.30
|
75.98
|
31.68
|
3,641,700
|
|
|
2/16/2022
|
+0.20 / +0.28%
|
72.70
|
73.90
|
72.40
|
72.50
|
72.85
|
29.72
|
561,100
|
|
|
2/15/2022
|
-0.90 / -1.23%
|
73.20
|
73.60
|
72.00
|
72.30
|
72.49
|
29.63
|
611,100
|
|
|
2/14/2022
|
+2.20 / +3.10%
|
70.00
|
74.50
|
69.80
|
73.20
|
73.17
|
30.00
|
2,470,100
|
|
|
2/11/2022
|
+0.70 / +1.00%
|
70.50
|
72.50
|
69.60
|
71.00
|
71.25
|
29.10
|
1,369,000
|
|
|
2/10/2022
|
+1.30 / +1.88%
|
68.80
|
70.80
|
67.80
|
70.30
|
69.56
|
28.81
|
1,134,400
|
|
|
2/9/2022
|
+1.10 / +1.62%
|
68.00
|
69.90
|
67.00
|
69.00
|
68.33
|
28.28
|
677,400
|
|
|
2/8/2022
|
+0.50 / +0.74%
|
67.90
|
69.20
|
66.60
|
67.90
|
68.21
|
27.83
|
757,600
|
|
|
2/7/2022
|
+4.40 / +6.98%
|
64.90
|
67.40
|
64.00
|
67.40
|
66.27
|
27.63
|
1,018,000
|
|
|
1/28/2022
|
+2.90 / +4.83%
|
59.60
|
63.00
|
59.60
|
63.00
|
61.29
|
25.82
|
706,600
|
|
|
1/27/2022
|
-0.20 / -0.33%
|
60.30
|
61.00
|
59.70
|
60.10
|
60.12
|
24.63
|
185,400
|
|
|
1/26/2022
|
0.00 / 0.00%
|
61.70
|
61.70
|
59.40
|
60.30
|
60.28
|
24.72
|
311,000
|
|
|
1/25/2022
|
+0.20 / +0.33%
|
59.80
|
60.60
|
58.70
|
60.30
|
59.62
|
24.72
|
335,600
|
|
|
1/24/2022
|
-3.90 / -6.09%
|
63.80
|
63.80
|
59.90
|
60.10
|
61.24
|
24.63
|
358,500
|
|
|
1/21/2022
|
+2.10 / +3.39%
|
61.90
|
64.40
|
61.40
|
64.00
|
63.23
|
26.23
|
476,300
|
|
|
1/20/2022
|
+1.20 / +1.98%
|
60.70
|
62.40
|
60.00
|
61.90
|
61.22
|
25.37
|
258,600
|
|
|
1/19/2022
|
+1.70 / +2.88%
|
59.00
|
60.70
|
58.20
|
60.70
|
59.61
|
24.88
|
361,700
|
|
|
1/18/2022
|
-0.90 / -1.50%
|
59.60
|
60.40
|
57.50
|
59.00
|
59.14
|
24.18
|
809,400
|
|
|
|