|
|
Closing price on 5/26/2021
|
|
| Open |
28.00 |
| High |
28.60 |
| Low |
26.25 |
| Volume |
4,412,400 |
| Split-adjusted Price |
10.66 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
-1.30 / -4.61%
|
28.00
|
28.60
|
26.25
|
26.90
|
27.47
|
10.66
|
4,412,400
|
|
|
5/25/2021
|
0.00 / 0.00%
|
28.20
|
28.70
|
28.05
|
28.20
|
28.20
|
11.18
|
1,073,400
|
|
|
5/24/2021
|
-0.40 / -1.40%
|
28.60
|
29.20
|
28.10
|
28.20
|
28.44
|
11.18
|
2,614,500
|
|
|
5/21/2021
|
-0.20 / -0.69%
|
29.00
|
30.00
|
28.45
|
28.60
|
29.29
|
11.34
|
1,765,900
|
|
|
5/20/2021
|
+0.80 / +2.86%
|
28.00
|
28.80
|
27.90
|
28.80
|
28.00
|
11.42
|
1,980,400
|
|
|
5/19/2021
|
+0.10 / +0.36%
|
27.90
|
28.00
|
27.40
|
28.00
|
27.66
|
11.10
|
755,700
|
|
|
5/18/2021
|
0.00 / 0.00%
|
27.50
|
28.50
|
27.50
|
27.90
|
27.50
|
11.06
|
1,486,600
|
|
|
5/17/2021
|
+0.60 / +2.20%
|
27.50
|
28.50
|
26.50
|
27.90
|
26.75
|
11.06
|
1,747,200
|
|
|
5/14/2021
|
-0.30 / -1.09%
|
27.85
|
27.85
|
27.30
|
27.30
|
27.51
|
10.82
|
1,234,200
|
|
|
5/13/2021
|
-0.40 / -1.43%
|
27.70
|
28.30
|
27.50
|
27.60
|
27.82
|
10.94
|
1,103,900
|
|
|
5/12/2021
|
+0.20 / +0.72%
|
27.10
|
28.25
|
27.10
|
28.00
|
27.83
|
11.10
|
1,374,900
|
|
|
5/11/2021
|
+0.25 / +0.91%
|
27.55
|
28.90
|
27.50
|
27.80
|
28.15
|
11.02
|
1,591,100
|
|
|
5/10/2021
|
+1.80 / +6.99%
|
25.70
|
27.55
|
25.20
|
27.55
|
26.95
|
10.92
|
2,661,600
|
|
|
5/7/2021
|
-0.45 / -1.72%
|
26.00
|
26.15
|
25.30
|
25.75
|
25.74
|
10.21
|
1,631,600
|
|
|
5/6/2021
|
-0.70 / -2.60%
|
26.90
|
26.90
|
26.20
|
26.20
|
26.50
|
10.39
|
1,714,400
|
|
|
5/5/2021
|
+0.65 / +2.48%
|
26.30
|
27.20
|
26.00
|
26.90
|
26.62
|
10.66
|
2,806,300
|
|
|
5/4/2021
|
+0.25 / +0.96%
|
25.50
|
26.35
|
25.30
|
26.25
|
26.06
|
10.41
|
1,827,500
|
|
|
4/29/2021
|
+0.45 / +1.76%
|
26.10
|
26.95
|
25.90
|
26.00
|
26.22
|
10.31
|
2,236,100
|
|
|
4/28/2021
|
+1.65 / +6.90%
|
24.55
|
25.55
|
24.30
|
25.55
|
25.09
|
10.13
|
1,926,900
|
|
|
4/27/2021
|
+0.85 / +3.69%
|
23.05
|
23.90
|
22.85
|
23.90
|
23.48
|
9.47
|
634,000
|
|
|
4/26/2021
|
-0.50 / -2.12%
|
23.55
|
23.60
|
23.00
|
23.05
|
23.25
|
9.14
|
478,900
|
|
|
4/23/2021
|
+0.50 / +2.17%
|
23.05
|
23.65
|
22.70
|
23.55
|
23.19
|
9.34
|
880,900
|
|
|
4/22/2021
|
-0.70 / -2.95%
|
23.80
|
24.10
|
23.05
|
23.05
|
23.59
|
9.14
|
934,200
|
|
|
4/20/2021
|
0.00 / 0.00%
|
23.80
|
24.55
|
23.60
|
23.75
|
24.12
|
9.42
|
886,200
|
|
|
4/19/2021
|
+0.65 / +2.81%
|
23.50
|
23.80
|
22.55
|
23.75
|
23.20
|
9.42
|
653,900
|
|
|
4/16/2021
|
-0.90 / -3.75%
|
23.60
|
24.00
|
22.90
|
23.10
|
24.00
|
9.16
|
1,059,200
|
|
|
4/15/2021
|
-0.50 / -2.04%
|
24.30
|
24.60
|
24.00
|
24.00
|
24.18
|
9.51
|
711,600
|
|
|
4/14/2021
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.00
|
24.50
|
24.40
|
9.71
|
627,800
|
|
|
4/13/2021
|
-0.95 / -3.73%
|
25.50
|
25.60
|
24.40
|
24.50
|
24.95
|
9.71
|
894,900
|
|
|
4/12/2021
|
+1.10 / +4.52%
|
24.25
|
25.65
|
24.00
|
25.45
|
25.10
|
10.09
|
2,800,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|