|
Closing price on 4/6/2016
|
|
| Open |
42.90 |
| High |
43.30 |
| Low |
42.80 |
| Volume |
175,260 |
| Split-adjusted Price |
7.56 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2016
|
+0.10 / +0.23%
|
42.90
|
43.30
|
42.80
|
42.90
|
42.95
|
7.56
|
175,260
|
|
|
4/5/2016
|
+0.10 / +0.23%
|
42.70
|
42.90
|
42.50
|
42.80
|
42.77
|
7.54
|
92,070
|
|
|
4/4/2016
|
-0.30 / -0.70%
|
42.70
|
43.20
|
42.50
|
42.70
|
42.73
|
7.53
|
221,740
|
|
|
4/1/2016
|
-0.40 / -0.92%
|
43.10
|
43.30
|
42.40
|
43.00
|
42.65
|
7.58
|
633,080
|
|
|
3/31/2016
|
+1.10 / +2.60%
|
42.40
|
43.60
|
42.40
|
43.40
|
43.07
|
7.65
|
386,620
|
|
|
3/30/2016
|
-0.20 / -0.47%
|
42.60
|
43.00
|
42.00
|
42.30
|
42.51
|
7.46
|
207,040
|
|
|
3/29/2016
|
-1.30 / -2.97%
|
43.90
|
43.90
|
42.50
|
42.50
|
42.74
|
7.49
|
969,690
|
|
|
3/28/2016
|
0.00 / 0.00%
|
43.80
|
43.80
|
42.00
|
43.80
|
42.57
|
7.72
|
1,070,860
|
|
|
3/25/2016
|
+0.40 / +0.92%
|
43.90
|
43.90
|
42.80
|
43.80
|
43.09
|
7.72
|
239,940
|
|
|
3/24/2016
|
-0.90 / -2.03%
|
44.30
|
44.70
|
43.30
|
43.40
|
43.54
|
7.65
|
248,530
|
|
|
3/23/2016
|
+0.40 / +0.91%
|
43.50
|
44.50
|
43.50
|
44.30
|
44.24
|
7.81
|
107,660
|
|
|
3/22/2016
|
-0.60 / -1.35%
|
44.10
|
44.50
|
43.00
|
43.90
|
43.35
|
7.74
|
550,720
|
|
|
3/21/2016
|
-0.30 / -0.67%
|
44.80
|
45.10
|
44.50
|
44.50
|
44.66
|
7.84
|
61,170
|
|
|
3/18/2016
|
-0.90 / -1.97%
|
45.50
|
45.50
|
44.80
|
44.80
|
45.15
|
7.90
|
76,110
|
|
|
3/17/2016
|
+0.20 / +0.44%
|
46.00
|
46.10
|
45.50
|
45.70
|
45.81
|
8.05
|
37,980
|
|
|
3/16/2016
|
+0.70 / +1.56%
|
44.60
|
45.90
|
44.40
|
45.50
|
45.07
|
8.02
|
140,880
|
|
|
3/15/2016
|
-1.50 / -3.24%
|
45.80
|
46.40
|
44.70
|
44.80
|
45.34
|
7.90
|
205,340
|
|
|
3/14/2016
|
-2.70 / -5.51%
|
48.40
|
48.40
|
46.30
|
46.30
|
47.07
|
8.16
|
203,690
|
|
|
3/11/2016
|
-0.90 / -1.80%
|
50.00
|
52.00
|
48.20
|
49.00
|
49.65
|
8.64
|
250,720
|
|
|
3/10/2016
|
+2.70 / +5.72%
|
47.30
|
49.90
|
47.30
|
49.90
|
48.40
|
8.79
|
181,650
|
|
|
3/9/2016
|
+0.50 / +1.07%
|
46.70
|
48.10
|
46.50
|
47.20
|
47.37
|
8.32
|
102,280
|
|
|
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
|
|
|