|
Closing price on 3/8/2016
|
|
| Open |
46.90 |
| High |
47.40 |
| Low |
46.60 |
| Volume |
88,380 |
| Split-adjusted Price |
8.23 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2016
|
-0.20 / -0.43%
|
46.90
|
47.40
|
46.60
|
46.70
|
46.96
|
8.23
|
88,380
|
|
|
3/7/2016
|
+0.30 / +0.64%
|
46.90
|
47.10
|
46.20
|
46.90
|
46.78
|
8.27
|
69,090
|
|
|
3/4/2016
|
0.00 / 0.00%
|
47.10
|
47.10
|
46.50
|
46.60
|
46.71
|
8.21
|
40,610
|
|
|
3/3/2016
|
-0.60 / -1.27%
|
47.20
|
47.20
|
46.50
|
46.60
|
46.81
|
8.21
|
50,360
|
|
|
3/2/2016
|
+1.20 / +2.61%
|
46.00
|
47.20
|
46.00
|
47.20
|
46.89
|
8.32
|
67,820
|
|
|
3/1/2016
|
-0.10 / -0.22%
|
46.00
|
46.20
|
45.90
|
46.00
|
46.02
|
8.11
|
44,610
|
|
|
2/29/2016
|
0.00 / 0.00%
|
46.20
|
46.20
|
45.10
|
46.10
|
45.66
|
8.13
|
133,570
|
|
|
2/26/2016
|
0.00 / 0.00%
|
46.20
|
46.50
|
45.90
|
46.10
|
46.09
|
8.13
|
47,670
|
|
|
2/25/2016
|
-1.40 / -2.95%
|
47.50
|
47.50
|
46.10
|
46.10
|
46.52
|
8.13
|
80,290
|
|
|
2/24/2016
|
+0.90 / +1.93%
|
46.60
|
47.50
|
46.50
|
47.50
|
46.93
|
8.37
|
56,660
|
|
|
2/23/2016
|
-0.30 / -0.64%
|
46.60
|
47.00
|
46.60
|
46.60
|
46.78
|
8.21
|
91,280
|
|
|
2/22/2016
|
-0.60 / -1.26%
|
47.00
|
47.50
|
46.60
|
46.90
|
47.05
|
8.27
|
108,130
|
|
|
2/19/2016
|
-0.80 / -1.66%
|
48.30
|
48.50
|
47.40
|
47.50
|
47.97
|
8.37
|
56,520
|
|
|
2/18/2016
|
0.00 / 0.00%
|
48.30
|
49.00
|
47.70
|
48.30
|
48.50
|
8.51
|
134,090
|
|
|
2/17/2016
|
+1.40 / +2.99%
|
47.00
|
48.50
|
46.80
|
48.30
|
47.77
|
8.51
|
111,860
|
|
|
2/16/2016
|
-0.90 / -1.88%
|
47.00
|
47.30
|
46.70
|
46.90
|
46.98
|
8.27
|
75,240
|
|
|
2/15/2016
|
0.00 / 0.00%
|
47.60
|
47.80
|
46.80
|
47.80
|
47.07
|
8.42
|
17,590
|
|
|
2/5/2016
|
-0.10 / -0.21%
|
47.90
|
47.90
|
47.10
|
47.80
|
47.46
|
8.42
|
16,310
|
|
|
2/4/2016
|
+1.10 / +2.35%
|
46.90
|
48.00
|
46.90
|
47.90
|
47.67
|
8.44
|
29,810
|
|
|
2/3/2016
|
+0.40 / +0.86%
|
46.20
|
47.40
|
45.00
|
46.80
|
46.46
|
8.25
|
36,140
|
|
|
2/2/2016
|
-0.40 / -0.85%
|
46.80
|
47.00
|
46.40
|
46.40
|
46.66
|
8.18
|
28,440
|
|
|
2/1/2016
|
-1.40 / -2.90%
|
48.00
|
48.00
|
46.80
|
46.80
|
47.32
|
8.25
|
111,900
|
|
|
1/29/2016
|
-0.20 / -0.41%
|
48.30
|
48.40
|
47.50
|
48.20
|
47.98
|
8.50
|
59,270
|
|
|
1/28/2016
|
-0.30 / -0.62%
|
48.70
|
48.70
|
48.00
|
48.40
|
48.17
|
8.53
|
44,350
|
|
|
1/27/2016
|
0.00 / 0.00%
|
49.10
|
49.90
|
48.30
|
48.70
|
48.92
|
8.58
|
111,720
|
|
|
1/26/2016
|
-0.80 / -1.62%
|
48.90
|
49.50
|
48.00
|
48.70
|
49.00
|
8.58
|
114,700
|
|
|
1/25/2016
|
+1.50 / +3.13%
|
49.00
|
50.50
|
48.40
|
49.50
|
49.63
|
8.72
|
247,670
|
|
|
1/22/2016
|
+2.00 / +4.35%
|
46.00
|
48.00
|
45.70
|
48.00
|
46.86
|
8.46
|
224,240
|
|
|
1/21/2016
|
+0.50 / +1.10%
|
45.00
|
46.30
|
45.00
|
46.00
|
45.81
|
8.11
|
205,380
|
|
|
1/20/2016
|
-0.10 / -0.22%
|
45.00
|
45.90
|
44.80
|
45.50
|
45.54
|
8.02
|
151,220
|
|
|