|
Closing price on 5/26/2016
|
|
| Open |
40.20 |
| High |
40.70 |
| Low |
40.20 |
| Volume |
101,890 |
| Split-adjusted Price |
7.14 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2016
|
+0.30 / +0.75%
|
40.20
|
40.70
|
40.20
|
40.50
|
40.42
|
7.14
|
101,890
|
|
|
5/25/2016
|
-0.10 / -0.25%
|
40.30
|
40.50
|
39.90
|
40.20
|
40.23
|
7.09
|
76,330
|
|
|
5/24/2016
|
0.00 / 0.00%
|
40.40
|
40.60
|
40.00
|
40.30
|
40.31
|
7.10
|
70,450
|
|
|
5/23/2016
|
+0.10 / +0.25%
|
40.30
|
40.40
|
40.00
|
40.30
|
40.10
|
7.10
|
68,870
|
|
|
5/20/2016
|
+0.50 / +1.26%
|
39.60
|
40.30
|
39.60
|
40.20
|
40.04
|
7.09
|
74,750
|
|
|
5/19/2016
|
0.00 / 0.00%
|
39.70
|
40.00
|
39.60
|
39.70
|
39.68
|
7.00
|
29,110
|
|
|
5/18/2016
|
-0.40 / -1.00%
|
40.20
|
40.20
|
39.70
|
39.70
|
39.89
|
7.00
|
44,200
|
|
|
5/17/2016
|
-0.30 / -0.74%
|
40.40
|
40.40
|
40.00
|
40.10
|
40.18
|
7.07
|
68,740
|
|
|
5/16/2016
|
+0.60 / +1.51%
|
39.80
|
41.00
|
39.50
|
40.40
|
40.33
|
7.12
|
58,720
|
|
|
5/13/2016
|
+0.20 / +0.51%
|
39.30
|
39.90
|
39.30
|
39.80
|
39.67
|
7.01
|
64,150
|
|
|
5/12/2016
|
-0.20 / -0.50%
|
39.80
|
39.90
|
39.30
|
39.60
|
39.49
|
6.98
|
135,820
|
|
|
5/11/2016
|
-0.40 / -1.00%
|
40.10
|
40.30
|
39.70
|
39.80
|
39.81
|
7.01
|
87,860
|
|
|
5/10/2016
|
+0.10 / +0.25%
|
40.10
|
40.20
|
39.70
|
40.20
|
39.97
|
7.09
|
31,950
|
|
|
5/9/2016
|
-0.40 / -0.99%
|
40.50
|
40.80
|
40.10
|
40.10
|
40.39
|
7.07
|
90,680
|
|
|
5/6/2016
|
-0.40 / -0.98%
|
40.90
|
40.90
|
40.30
|
40.50
|
40.53
|
7.14
|
66,870
|
|
|
5/5/2016
|
-0.30 / -0.73%
|
41.30
|
41.30
|
40.80
|
40.90
|
41.00
|
7.21
|
59,930
|
|
|
5/4/2016
|
+1.20 / +3.00%
|
40.00
|
41.20
|
40.00
|
41.20
|
40.58
|
7.26
|
172,310
|
|
|
4/29/2016
|
-0.60 / -1.48%
|
40.60
|
40.60
|
39.30
|
40.00
|
39.77
|
7.05
|
258,140
|
|
|
4/28/2016
|
-1.80 / -4.25%
|
42.40
|
42.40
|
39.90
|
40.60
|
41.15
|
7.16
|
306,800
|
|
|
4/27/2016
|
0.00 / 0.00%
|
42.40
|
42.80
|
42.10
|
42.40
|
42.30
|
7.47
|
82,900
|
|
|
4/26/2016
|
-0.10 / -0.24%
|
42.10
|
42.70
|
42.10
|
42.40
|
42.36
|
7.47
|
234,100
|
|
|
4/25/2016
|
-0.40 / -0.93%
|
42.90
|
42.90
|
42.10
|
42.50
|
42.40
|
7.49
|
206,260
|
|
|
4/22/2016
|
0.00 / 0.00%
|
42.80
|
43.00
|
42.70
|
42.90
|
42.80
|
7.56
|
149,590
|
|
|
4/21/2016
|
+0.10 / +0.23%
|
43.10
|
43.10
|
42.80
|
42.90
|
42.93
|
7.56
|
145,980
|
|
|
4/20/2016
|
-0.20 / -0.47%
|
43.00
|
43.50
|
42.70
|
42.80
|
42.86
|
7.54
|
227,110
|
|
|
4/19/2016
|
-0.90 / -2.05%
|
44.00
|
44.00
|
43.00
|
43.00
|
43.36
|
7.58
|
231,820
|
|
|
4/15/2016
|
-1.00 / -2.23%
|
44.90
|
45.40
|
43.80
|
43.90
|
44.71
|
7.74
|
162,840
|
|
|
4/14/2016
|
+1.00 / +2.28%
|
44.10
|
45.40
|
44.00
|
44.90
|
45.03
|
7.91
|
524,140
|
|
|
4/13/2016
|
+0.90 / +2.09%
|
43.00
|
44.50
|
43.00
|
43.90
|
43.79
|
7.74
|
304,830
|
|
|
4/12/2016
|
-0.40 / -0.92%
|
43.40
|
43.40
|
43.00
|
43.00
|
43.09
|
7.58
|
107,070
|
|
|