|
|
Closing price on 5/11/2022
|
|
| Open |
84.80 |
| High |
86.60 |
| Low |
80.00 |
| Volume |
2,055,400 |
| Split-adjusted Price |
48.93 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2022
|
-0.60 / -0.71%
|
84.80
|
86.60
|
80.00
|
84.40
|
82.90
|
48.93
|
2,055,400
|
|
|
5/10/2022
|
+3.60 / +4.42%
|
75.80
|
85.00
|
75.80
|
85.00
|
78.18
|
49.28
|
2,743,400
|
|
|
5/9/2022
|
-6.10 / -6.97%
|
85.80
|
86.50
|
81.40
|
81.40
|
82.62
|
47.19
|
1,815,100
|
|
|
5/6/2022
|
+4.10 / +4.92%
|
80.50
|
88.30
|
80.40
|
87.50
|
85.35
|
50.72
|
1,591,100
|
|
|
5/5/2022
|
-1.30 / -1.53%
|
84.80
|
84.90
|
78.90
|
83.40
|
81.87
|
48.35
|
2,252,000
|
|
|
5/4/2022
|
+5.00 / +6.27%
|
81.50
|
85.20
|
79.00
|
84.70
|
83.03
|
49.10
|
2,114,800
|
|
|
4/29/2022
|
+5.20 / +6.98%
|
73.60
|
79.70
|
73.60
|
79.70
|
77.88
|
46.20
|
2,084,500
|
|
|
4/28/2022
|
+3.90 / +5.52%
|
72.00
|
75.50
|
71.80
|
74.50
|
74.85
|
43.19
|
2,107,800
|
|
|
4/27/2022
|
+4.60 / +6.97%
|
65.00
|
70.60
|
63.40
|
70.60
|
68.23
|
40.93
|
1,410,400
|
|
|
4/26/2022
|
+1.20 / +1.85%
|
60.30
|
66.00
|
60.30
|
66.00
|
61.68
|
38.26
|
1,742,900
|
|
|
4/25/2022
|
-4.80 / -6.90%
|
69.60
|
72.00
|
64.80
|
64.80
|
66.67
|
37.57
|
1,179,000
|
|
|
4/22/2022
|
-7.40 / -6.99%
|
105.90
|
105.90
|
98.50
|
98.50
|
100.21
|
40.37
|
2,184,600
|
|
|
4/21/2022
|
+4.90 / +4.85%
|
99.50
|
107.00
|
99.00
|
105.90
|
103.56
|
43.41
|
1,374,900
|
|
|
4/20/2022
|
-6.40 / -5.96%
|
108.00
|
109.90
|
101.00
|
101.00
|
106.00
|
41.40
|
1,375,600
|
|
|
4/19/2022
|
+4.40 / +4.27%
|
103.00
|
110.00
|
100.90
|
107.40
|
106.75
|
44.02
|
1,748,700
|
|
|
4/18/2022
|
0.00 / 0.00%
|
103.00
|
105.10
|
99.10
|
103.00
|
102.79
|
42.22
|
1,260,600
|
|
|
4/15/2022
|
+1.20 / +1.18%
|
102.00
|
106.00
|
101.20
|
103.00
|
104.05
|
42.22
|
1,327,900
|
|
|
4/14/2022
|
+6.10 / +6.37%
|
96.00
|
102.00
|
96.00
|
101.80
|
99.43
|
41.73
|
1,778,200
|
|
|
4/13/2022
|
+2.40 / +2.57%
|
93.40
|
96.80
|
92.50
|
95.70
|
94.76
|
39.23
|
808,000
|
|
|
4/12/2022
|
+2.20 / +2.41%
|
92.80
|
97.00
|
92.80
|
93.30
|
94.44
|
38.24
|
961,100
|
|
|
4/8/2022
|
+0.10 / +0.11%
|
91.00
|
93.60
|
90.00
|
91.10
|
91.22
|
37.34
|
769,600
|
|
|
4/7/2022
|
-6.80 / -6.95%
|
96.70
|
98.50
|
91.00
|
91.00
|
93.27
|
37.30
|
2,919,300
|
|
|
4/6/2022
|
-3.10 / -3.07%
|
100.00
|
100.50
|
97.30
|
97.80
|
98.65
|
40.09
|
1,094,600
|
|
|
4/5/2022
|
+1.40 / +1.41%
|
99.40
|
102.00
|
98.50
|
100.90
|
100.20
|
41.36
|
772,700
|
|
|
4/4/2022
|
+1.90 / +1.95%
|
98.50
|
100.40
|
96.50
|
99.50
|
98.88
|
40.78
|
1,097,200
|
|
|
4/1/2022
|
+0.80 / +0.83%
|
96.50
|
98.50
|
96.40
|
97.60
|
97.11
|
40.00
|
1,059,400
|
|
|
3/31/2022
|
-2.40 / -2.42%
|
99.30
|
100.40
|
96.80
|
96.80
|
98.65
|
39.68
|
1,097,000
|
|
|
3/30/2022
|
-2.80 / -2.75%
|
100.50
|
105.00
|
99.00
|
99.20
|
100.75
|
40.66
|
1,264,900
|
|
|
3/29/2022
|
-1.00 / -0.97%
|
102.90
|
106.30
|
101.20
|
102.00
|
103.70
|
41.81
|
820,700
|
|
|
3/28/2022
|
+2.30 / +2.28%
|
98.80
|
103.50
|
98.00
|
103.00
|
100.67
|
42.22
|
1,188,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|