|
|
Closing price on 3/9/2021
|
|
| Open |
25.00 |
| High |
25.05 |
| Low |
24.40 |
| Volume |
1,274,600 |
| Split-adjusted Price |
9.73 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2021
|
-0.80 / -3.16%
|
25.00
|
25.05
|
24.40
|
24.55
|
24.74
|
9.73
|
1,274,600
|
|
|
3/8/2021
|
+0.05 / +0.20%
|
25.60
|
25.90
|
25.00
|
25.35
|
25.30
|
10.05
|
1,731,900
|
|
|
3/5/2021
|
+0.50 / +2.02%
|
24.40
|
25.50
|
23.80
|
25.30
|
24.70
|
10.03
|
2,295,700
|
|
|
3/4/2021
|
-0.80 / -3.13%
|
25.60
|
26.80
|
24.50
|
24.80
|
25.28
|
9.83
|
2,534,400
|
|
|
3/3/2021
|
+1.65 / +6.89%
|
23.95
|
25.60
|
23.60
|
25.60
|
23.95
|
10.15
|
3,085,500
|
|
|
3/2/2021
|
+1.45 / +6.44%
|
22.50
|
24.00
|
21.80
|
23.95
|
22.67
|
9.49
|
3,269,200
|
|
|
3/1/2021
|
+0.80 / +3.69%
|
23.10
|
23.10
|
22.25
|
22.50
|
22.64
|
8.92
|
2,345,500
|
|
|
2/26/2021
|
+1.40 / +6.90%
|
20.45
|
21.70
|
20.40
|
21.70
|
21.70
|
8.60
|
2,220,000
|
|
|
2/25/2021
|
+1.30 / +6.84%
|
19.10
|
20.30
|
18.75
|
20.30
|
19.52
|
8.05
|
3,641,700
|
|
|
2/24/2021
|
-0.60 / -3.06%
|
19.60
|
19.80
|
18.80
|
19.00
|
19.27
|
7.53
|
1,428,500
|
|
|
2/23/2021
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.40
|
19.60
|
19.57
|
7.77
|
1,089,000
|
|
|
2/22/2021
|
+0.70 / +3.72%
|
19.00
|
19.90
|
19.00
|
19.50
|
19.42
|
7.73
|
1,855,900
|
|
|
2/19/2021
|
+0.35 / +1.90%
|
18.30
|
18.95
|
18.00
|
18.80
|
18.68
|
7.45
|
1,623,600
|
|
|
2/18/2021
|
-0.20 / -1.07%
|
18.80
|
18.80
|
18.30
|
18.45
|
18.59
|
7.31
|
793,100
|
|
|
2/17/2021
|
+1.10 / +6.27%
|
17.90
|
18.70
|
17.75
|
18.65
|
18.22
|
7.39
|
1,097,100
|
|
|
2/9/2021
|
+0.65 / +3.85%
|
16.80
|
17.75
|
16.70
|
17.55
|
17.39
|
6.96
|
825,000
|
|
|
2/8/2021
|
-0.90 / -5.06%
|
17.70
|
17.80
|
16.75
|
16.90
|
17.80
|
6.70
|
880,700
|
|
|
2/5/2021
|
+0.55 / +3.19%
|
17.55
|
17.85
|
17.35
|
17.80
|
17.68
|
7.06
|
613,100
|
|
|
2/4/2021
|
+0.05 / +0.29%
|
18.00
|
18.00
|
17.20
|
17.25
|
17.56
|
6.84
|
1,033,800
|
|
|
2/3/2021
|
+1.10 / +6.83%
|
16.30
|
17.20
|
16.25
|
17.20
|
16.90
|
6.82
|
1,204,300
|
|
|
2/2/2021
|
+0.10 / +0.63%
|
16.05
|
16.25
|
15.60
|
16.10
|
15.96
|
6.38
|
490,800
|
|
|
2/1/2021
|
+0.50 / +3.23%
|
15.80
|
16.55
|
15.70
|
16.00
|
16.32
|
6.34
|
1,449,300
|
|
|
1/29/2021
|
+0.05 / +0.32%
|
14.40
|
15.95
|
14.40
|
15.50
|
15.06
|
6.14
|
945,400
|
|
|
1/28/2021
|
-1.15 / -6.93%
|
15.50
|
15.50
|
15.45
|
15.45
|
15.45
|
6.12
|
1,090,900
|
|
|
1/27/2021
|
-1.10 / -6.21%
|
17.40
|
17.75
|
16.50
|
16.60
|
16.89
|
6.58
|
1,248,100
|
|
|
1/26/2021
|
-0.75 / -4.07%
|
18.45
|
18.45
|
17.30
|
17.70
|
17.92
|
7.02
|
729,300
|
|
|
1/25/2021
|
0.00 / 0.00%
|
18.45
|
18.90
|
18.00
|
18.45
|
18.31
|
7.31
|
808,300
|
|
|
1/22/2021
|
-0.05 / -0.27%
|
18.50
|
18.80
|
18.30
|
18.45
|
18.55
|
7.31
|
1,109,100
|
|
|
1/21/2021
|
0.00 / 0.00%
|
18.30
|
19.00
|
17.80
|
18.50
|
18.47
|
7.33
|
1,320,500
|
|
|
1/20/2021
|
-0.35 / -1.86%
|
18.60
|
18.70
|
17.55
|
18.50
|
17.97
|
7.33
|
1,524,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|