|
Closing price on 4/4/2024
|
|
Open |
43.10 |
High |
43.30 |
Low |
42.50 |
Volume |
1,719,900 |
Split-adjusted Price |
37.04 |
|
|
HAH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2024
|
-0.60 / -1.39%
|
43.10
|
43.30
|
42.50
|
42.60
|
42.76
|
37.04
|
1,719,900
|
|
4/3/2024
|
-0.20 / -0.46%
|
43.20
|
44.40
|
43.20
|
43.20
|
43.82
|
37.57
|
4,286,900
|
|
4/2/2024
|
+0.70 / +1.64%
|
42.50
|
43.40
|
42.25
|
43.40
|
42.64
|
37.74
|
1,965,600
|
|
4/1/2024
|
-0.20 / -0.47%
|
42.50
|
43.00
|
42.40
|
42.70
|
42.67
|
37.13
|
1,547,800
|
|
3/29/2024
|
-0.65 / -1.49%
|
43.50
|
43.55
|
42.75
|
42.90
|
43.01
|
37.30
|
1,768,300
|
|
3/28/2024
|
0.00 / 0.00%
|
43.95
|
43.95
|
43.20
|
43.55
|
43.54
|
37.87
|
1,562,300
|
|
3/27/2024
|
+0.80 / +1.87%
|
43.10
|
43.85
|
42.75
|
43.55
|
43.32
|
37.87
|
2,652,000
|
|
3/26/2024
|
+0.30 / +0.71%
|
42.20
|
43.00
|
42.00
|
42.75
|
42.50
|
37.17
|
1,454,000
|
|
3/25/2024
|
-0.55 / -1.28%
|
42.80
|
43.10
|
42.20
|
42.45
|
42.72
|
36.91
|
2,771,300
|
|
3/22/2024
|
-0.10 / -0.23%
|
43.40
|
43.85
|
42.80
|
43.00
|
43.20
|
37.39
|
2,650,000
|
|
3/21/2024
|
+0.20 / +0.47%
|
43.00
|
43.35
|
42.85
|
43.10
|
43.01
|
37.48
|
1,987,600
|
|
3/20/2024
|
+0.70 / +1.66%
|
42.30
|
42.95
|
41.90
|
42.90
|
42.51
|
37.30
|
1,391,500
|
|
3/19/2024
|
0.00 / 0.00%
|
42.30
|
43.20
|
42.00
|
42.20
|
42.52
|
36.70
|
1,186,800
|
|
3/18/2024
|
-2.00 / -4.52%
|
44.15
|
44.20
|
41.20
|
42.20
|
42.44
|
36.70
|
6,012,800
|
|
3/15/2024
|
-0.80 / -1.78%
|
44.60
|
44.75
|
43.55
|
44.20
|
44.01
|
38.43
|
3,803,700
|
|
3/14/2024
|
+0.80 / +1.81%
|
44.30
|
45.95
|
44.00
|
45.00
|
45.01
|
39.13
|
5,016,800
|
|
3/13/2024
|
+0.55 / +1.26%
|
43.90
|
44.90
|
43.45
|
44.20
|
44.06
|
38.43
|
3,395,800
|
|
3/12/2024
|
+1.40 / +3.31%
|
42.25
|
44.00
|
42.00
|
43.65
|
43.37
|
37.96
|
7,587,900
|
|
3/11/2024
|
-0.10 / -0.24%
|
42.35
|
43.20
|
41.75
|
42.25
|
42.60
|
36.74
|
3,762,400
|
|
3/8/2024
|
+0.25 / +0.59%
|
42.10
|
43.00
|
41.60
|
42.35
|
42.14
|
36.83
|
3,729,500
|
|
3/7/2024
|
+0.05 / +0.12%
|
42.00
|
42.35
|
41.70
|
42.10
|
41.94
|
36.61
|
2,070,600
|
|
3/6/2024
|
-0.85 / -1.98%
|
42.50
|
42.80
|
41.75
|
42.05
|
42.06
|
36.57
|
2,201,200
|
|
3/5/2024
|
+0.40 / +0.94%
|
42.60
|
42.95
|
42.00
|
42.90
|
42.28
|
37.30
|
2,524,700
|
|
3/4/2024
|
-0.40 / -0.93%
|
43.10
|
43.70
|
42.45
|
42.50
|
42.92
|
36.96
|
2,486,000
|
|
3/1/2024
|
+0.95 / +2.26%
|
41.95
|
43.50
|
41.65
|
42.90
|
42.55
|
37.30
|
4,339,900
|
|
2/29/2024
|
-0.75 / -1.76%
|
43.00
|
43.20
|
41.35
|
41.95
|
41.88
|
36.48
|
5,065,500
|
|
2/28/2024
|
0.00 / 0.00%
|
42.90
|
43.50
|
42.35
|
42.70
|
42.77
|
37.13
|
2,674,200
|
|
2/27/2024
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.40
|
42.70
|
42.65
|
37.13
|
2,109,900
|
|
2/26/2024
|
+2.20 / +5.43%
|
40.55
|
43.00
|
40.40
|
42.70
|
41.83
|
37.13
|
4,837,000
|
|
2/23/2024
|
-0.80 / -1.94%
|
41.35
|
42.40
|
40.50
|
40.50
|
41.49
|
35.22
|
4,621,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|