|
Closing price on 5/27/2020
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.35 |
| Volume |
67,420 |
| Split-adjusted Price |
4.11 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.05 / -0.44%
|
11.40
|
11.60
|
11.35
|
11.35
|
11.45
|
4.11
|
67,420
|
|
|
5/26/2020
|
+0.45 / +4.11%
|
10.95
|
11.60
|
10.95
|
11.40
|
11.32
|
4.13
|
156,510
|
|
|
5/25/2020
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.70
|
10.95
|
10.93
|
3.97
|
43,180
|
|
|
5/22/2020
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.70
|
10.90
|
10.78
|
3.95
|
35,060
|
|
|
5/21/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.95
|
11.01
|
3.97
|
73,320
|
|
|
5/20/2020
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.89
|
3.97
|
48,100
|
|
|
5/19/2020
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.80
|
11.00
|
10.92
|
3.98
|
142,180
|
|
|
5/18/2020
|
+0.05 / +0.45%
|
11.05
|
11.15
|
10.95
|
11.10
|
11.05
|
4.02
|
38,750
|
|
|
5/15/2020
|
-0.05 / -0.45%
|
11.10
|
11.20
|
11.00
|
11.05
|
11.05
|
4.00
|
57,740
|
|
|
5/14/2020
|
-0.15 / -1.33%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.12
|
4.02
|
56,360
|
|
|
5/13/2020
|
+0.40 / +3.69%
|
10.85
|
11.30
|
10.85
|
11.25
|
11.12
|
4.07
|
264,520
|
|
|
5/12/2020
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.75
|
10.85
|
10.90
|
3.93
|
90,670
|
|
|
5/11/2020
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.70
|
10.85
|
10.80
|
3.93
|
137,920
|
|
|
5/8/2020
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.55
|
10.80
|
10.76
|
3.91
|
99,730
|
|
|
5/7/2020
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.58
|
3.87
|
65,300
|
|
|
5/6/2020
|
+0.10 / +0.96%
|
10.40
|
10.65
|
10.35
|
10.50
|
10.44
|
3.80
|
94,500
|
|
|
5/5/2020
|
-0.20 / -1.89%
|
10.50
|
10.65
|
10.35
|
10.40
|
10.46
|
3.77
|
57,540
|
|
|
5/4/2020
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.61
|
3.84
|
23,950
|
|
|
4/29/2020
|
+0.20 / +1.90%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.79
|
3.87
|
116,440
|
|
|
4/28/2020
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.30
|
10.50
|
10.41
|
3.80
|
57,240
|
|
|
4/27/2020
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.40
|
10.50
|
10.49
|
3.80
|
64,370
|
|
|
4/24/2020
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.52
|
3.80
|
50,560
|
|
|
4/23/2020
|
+0.25 / +2.42%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.52
|
3.84
|
110,500
|
|
|
4/22/2020
|
+0.37 / +3.71%
|
10.00
|
10.35
|
9.98
|
10.35
|
10.19
|
3.75
|
198,310
|
|
|
4/21/2020
|
-0.47 / -4.50%
|
10.40
|
10.40
|
9.97
|
9.98
|
10.05
|
3.61
|
222,230
|
|
|
4/20/2020
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.15
|
10.45
|
10.38
|
3.78
|
98,720
|
|
|
4/17/2020
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.29
|
3.77
|
47,600
|
|
|
4/16/2020
|
+0.05 / +0.49%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.15
|
3.69
|
105,930
|
|
|
4/15/2020
|
+0.23 / +2.32%
|
9.92
|
10.20
|
9.92
|
10.15
|
10.08
|
3.68
|
87,230
|
|
|
4/14/2020
|
-0.03 / -0.30%
|
9.95
|
9.97
|
9.91
|
9.92
|
9.93
|
3.59
|
84,590
|
|
|