|
Closing price on 5/2/2019
|
|
| Open |
13.20 |
| High |
13.55 |
| Low |
13.20 |
| Volume |
119,180 |
| Split-adjusted Price |
4.34 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2019
|
-0.10 / -0.74%
|
13.20
|
13.55
|
13.20
|
13.45
|
13.44
|
4.34
|
119,180
|
|
|
4/26/2019
|
+0.15 / +1.12%
|
13.35
|
13.55
|
13.30
|
13.55
|
13.43
|
4.37
|
255,550
|
|
|
4/25/2019
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.35
|
13.40
|
13.44
|
4.32
|
147,280
|
|
|
4/24/2019
|
+0.05 / +0.37%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.44
|
4.36
|
135,310
|
|
|
4/23/2019
|
+0.20 / +1.51%
|
13.25
|
13.50
|
13.20
|
13.45
|
13.35
|
4.34
|
346,770
|
|
|
4/22/2019
|
-0.30 / -2.21%
|
13.55
|
13.55
|
13.20
|
13.25
|
13.29
|
4.28
|
168,770
|
|
|
4/19/2019
|
+0.05 / +0.37%
|
13.50
|
13.60
|
13.35
|
13.55
|
13.48
|
4.37
|
78,850
|
|
|
4/18/2019
|
+0.25 / +1.89%
|
13.25
|
13.70
|
13.15
|
13.50
|
13.34
|
4.36
|
629,450
|
|
|
4/17/2019
|
-0.25 / -1.85%
|
13.50
|
13.50
|
13.20
|
13.25
|
13.35
|
4.28
|
322,950
|
|
|
4/16/2019
|
-0.15 / -1.10%
|
13.65
|
13.65
|
13.25
|
13.50
|
13.42
|
4.36
|
374,010
|
|
|
4/12/2019
|
-0.20 / -1.44%
|
13.75
|
13.80
|
13.60
|
13.65
|
13.66
|
4.41
|
475,110
|
|
|
4/11/2019
|
-0.05 / -0.36%
|
13.80
|
14.00
|
13.65
|
13.85
|
13.80
|
4.47
|
259,780
|
|
|
4/10/2019
|
-0.25 / -1.77%
|
14.15
|
14.25
|
13.85
|
13.90
|
14.01
|
4.49
|
283,140
|
|
|
4/9/2019
|
+0.20 / +1.43%
|
13.85
|
14.35
|
13.85
|
14.15
|
14.08
|
4.57
|
1,717,590
|
|
|
4/8/2019
|
+0.35 / +2.57%
|
13.90
|
14.20
|
13.85
|
13.95
|
13.95
|
4.50
|
419,830
|
|
|
4/5/2019
|
0.00 / 0.00%
|
13.75
|
14.00
|
13.60
|
13.60
|
13.71
|
4.39
|
578,770
|
|
|
4/4/2019
|
+0.10 / +0.74%
|
13.45
|
13.75
|
13.45
|
13.60
|
13.57
|
4.39
|
395,370
|
|
|
4/3/2019
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.45
|
13.50
|
13.49
|
4.36
|
80,830
|
|
|
4/2/2019
|
-0.05 / -0.37%
|
13.65
|
13.70
|
13.50
|
13.50
|
13.58
|
4.36
|
180,110
|
|
|
4/1/2019
|
+0.05 / +0.37%
|
13.55
|
13.80
|
13.50
|
13.55
|
13.53
|
4.37
|
221,800
|
|
|
3/29/2019
|
+0.05 / +0.37%
|
13.55
|
13.70
|
13.50
|
13.50
|
13.57
|
4.36
|
226,720
|
|
|
3/28/2019
|
0.00 / 0.00%
|
13.40
|
13.55
|
13.25
|
13.45
|
13.37
|
4.34
|
250,680
|
|
|
3/27/2019
|
-0.15 / -1.10%
|
13.70
|
13.70
|
13.40
|
13.45
|
13.50
|
4.34
|
303,820
|
|
|
3/26/2019
|
-0.05 / -0.37%
|
13.55
|
13.75
|
13.30
|
13.60
|
13.56
|
4.39
|
148,840
|
|
|
3/25/2019
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.40
|
13.65
|
13.57
|
4.41
|
159,010
|
|
|
3/22/2019
|
-0.25 / -1.79%
|
14.00
|
14.20
|
13.75
|
13.75
|
13.87
|
4.44
|
315,790
|
|
|
3/21/2019
|
-0.20 / -1.41%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.18
|
4.52
|
341,900
|
|
|
3/20/2019
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.23
|
4.58
|
439,375
|
|
|
3/19/2019
|
+0.15 / +1.06%
|
14.25
|
14.55
|
14.20
|
14.30
|
14.37
|
4.62
|
687,750
|
|
|
3/18/2019
|
+0.15 / +1.07%
|
14.00
|
14.20
|
13.80
|
14.15
|
14.02
|
4.57
|
268,590
|
|
|