|
Closing price on 4/21/2020
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.97 |
| Volume |
222,230 |
| Split-adjusted Price |
3.61 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2020
|
-0.47 / -4.50%
|
10.40
|
10.40
|
9.97
|
9.98
|
10.05
|
3.61
|
222,230
|
|
|
4/20/2020
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.15
|
10.45
|
10.38
|
3.78
|
98,720
|
|
|
4/17/2020
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.29
|
3.77
|
47,600
|
|
|
4/16/2020
|
+0.05 / +0.49%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.15
|
3.69
|
105,930
|
|
|
4/15/2020
|
+0.23 / +2.32%
|
9.92
|
10.20
|
9.92
|
10.15
|
10.08
|
3.68
|
87,230
|
|
|
4/14/2020
|
-0.03 / -0.30%
|
9.95
|
9.97
|
9.91
|
9.92
|
9.93
|
3.59
|
84,590
|
|
|
4/13/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.95
|
9.96
|
3.60
|
73,460
|
|
|
4/10/2020
|
+0.35 / +3.65%
|
9.65
|
10.00
|
9.61
|
9.95
|
9.83
|
3.60
|
237,900
|
|
|
4/9/2020
|
-0.04 / -0.41%
|
9.80
|
9.80
|
9.52
|
9.60
|
9.66
|
3.48
|
129,990
|
|
|
4/8/2020
|
-0.15 / -1.53%
|
9.70
|
9.70
|
9.49
|
9.64
|
9.57
|
3.49
|
201,590
|
|
|
4/7/2020
|
-0.06 / -0.61%
|
10.15
|
10.15
|
9.66
|
9.79
|
9.80
|
3.55
|
239,260
|
|
|
4/6/2020
|
+0.41 / +4.34%
|
9.44
|
9.90
|
9.44
|
9.85
|
9.78
|
3.57
|
113,850
|
|
|
4/3/2020
|
+0.54 / +6.07%
|
8.80
|
9.44
|
8.80
|
9.44
|
9.17
|
3.42
|
183,350
|
|
|
4/1/2020
|
+0.45 / +5.33%
|
8.51
|
8.90
|
8.51
|
8.90
|
8.70
|
3.22
|
179,790
|
|
|
3/31/2020
|
+0.05 / +0.60%
|
8.40
|
8.80
|
8.40
|
8.45
|
8.54
|
3.06
|
82,420
|
|
|
3/30/2020
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.48
|
3.04
|
39,630
|
|
|
3/27/2020
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.69
|
3.15
|
71,230
|
|
|
3/26/2020
|
-0.29 / -3.19%
|
9.09
|
9.09
|
8.80
|
8.80
|
8.86
|
3.19
|
101,100
|
|
|
3/25/2020
|
+0.39 / +4.48%
|
9.10
|
9.10
|
8.75
|
9.09
|
8.96
|
3.29
|
491,260
|
|
|
3/24/2020
|
+0.45 / +5.45%
|
7.93
|
8.80
|
7.93
|
8.70
|
8.35
|
3.15
|
170,040
|
|
|
3/23/2020
|
-0.61 / -6.88%
|
8.86
|
8.93
|
8.24
|
8.25
|
8.39
|
2.99
|
194,550
|
|
|
3/20/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
8.86
|
8.85
|
3.21
|
55,720
|
|
|
3/19/2020
|
-0.33 / -3.59%
|
9.19
|
9.19
|
8.80
|
8.86
|
8.88
|
3.21
|
99,850
|
|
|
3/18/2020
|
+0.09 / +0.99%
|
9.01
|
9.30
|
9.01
|
9.19
|
9.19
|
3.33
|
49,610
|
|
|
3/17/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.98
|
3.30
|
67,280
|
|
|
3/16/2020
|
-0.20 / -2.17%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.17
|
3.26
|
87,270
|
|
|
3/13/2020
|
-0.30 / -3.16%
|
9.50
|
9.50
|
8.84
|
9.20
|
8.92
|
3.33
|
301,140
|
|
|
3/12/2020
|
-0.55 / -5.47%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.78
|
3.44
|
113,970
|
|
|
3/11/2020
|
-0.10 / -0.99%
|
10.15
|
10.30
|
9.97
|
10.05
|
10.04
|
3.64
|
206,680
|
|
|
3/10/2020
|
+0.15 / +1.50%
|
9.90
|
10.25
|
9.81
|
10.15
|
9.99
|
3.68
|
83,080
|
|
|