|
Closing price on 5/28/2018
|
|
| Open |
13.85 |
| High |
13.95 |
| Low |
13.50 |
| Volume |
50,390 |
| Split-adjusted Price |
4.47 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
0.00 / 0.00%
|
13.85
|
13.95
|
13.50
|
13.85
|
13.81
|
4.47
|
50,390
|
|
|
5/25/2018
|
-0.15 / -1.07%
|
13.90
|
14.00
|
13.85
|
13.85
|
13.90
|
4.47
|
21,650
|
|
|
5/24/2018
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.93
|
4.52
|
15,360
|
|
|
5/23/2018
|
+0.05 / +0.36%
|
13.90
|
14.10
|
13.90
|
13.95
|
13.94
|
4.50
|
42,600
|
|
|
5/22/2018
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.95
|
4.49
|
374,020
|
|
|
5/21/2018
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.00
|
4.58
|
141,950
|
|
|
5/18/2018
|
+0.05 / +0.35%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.01
|
4.58
|
140,510
|
|
|
5/17/2018
|
0.00 / 0.00%
|
14.15
|
14.30
|
14.00
|
14.15
|
14.07
|
4.57
|
9,310
|
|
|
5/16/2018
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.00
|
14.15
|
14.27
|
4.57
|
7,360
|
|
|
5/15/2018
|
+0.20 / +1.43%
|
14.10
|
14.35
|
14.00
|
14.15
|
14.12
|
4.57
|
38,460
|
|
|
5/14/2018
|
0.00 / 0.00%
|
13.95
|
14.10
|
13.90
|
13.95
|
13.96
|
4.50
|
13,830
|
|
|
5/11/2018
|
+0.15 / +1.09%
|
13.80
|
13.95
|
13.80
|
13.95
|
13.83
|
4.50
|
21,620
|
|
|
5/10/2018
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.86
|
4.45
|
39,540
|
|
|
5/9/2018
|
+0.20 / +1.45%
|
13.95
|
14.00
|
13.75
|
14.00
|
13.91
|
4.52
|
14,520
|
|
|
5/8/2018
|
0.00 / 0.00%
|
13.80
|
13.95
|
13.70
|
13.80
|
13.78
|
4.45
|
60,660
|
|
|
5/7/2018
|
-0.25 / -1.78%
|
14.25
|
14.30
|
13.70
|
13.80
|
13.86
|
4.45
|
127,620
|
|
|
5/4/2018
|
+0.05 / +0.36%
|
13.95
|
14.10
|
13.95
|
14.05
|
13.97
|
4.53
|
19,620
|
|
|
5/3/2018
|
0.00 / 0.00%
|
14.00
|
14.45
|
13.80
|
14.00
|
14.00
|
4.52
|
65,280
|
|
|
5/2/2018
|
-0.45 / -3.11%
|
15.20
|
15.20
|
14.00
|
14.00
|
14.42
|
4.52
|
120,770
|
|
|
4/27/2018
|
-0.05 / -0.32%
|
15.75
|
15.75
|
15.20
|
15.70
|
15.52
|
4.67
|
22,480
|
|
|
4/26/2018
|
+0.35 / +2.27%
|
15.80
|
16.00
|
15.10
|
15.75
|
15.42
|
4.68
|
117,230
|
|
|
4/24/2018
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.61
|
4.58
|
38,240
|
|
|
4/23/2018
|
-0.05 / -0.32%
|
15.95
|
15.95
|
15.80
|
15.80
|
15.84
|
4.70
|
47,980
|
|
|
4/20/2018
|
-0.05 / -0.31%
|
15.90
|
15.95
|
15.80
|
15.85
|
15.85
|
4.71
|
22,710
|
|
|
4/19/2018
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.83
|
4.73
|
14,660
|
|
|
4/18/2018
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.55
|
15.80
|
15.79
|
4.70
|
4,940
|
|
|
4/17/2018
|
-0.05 / -0.32%
|
15.85
|
16.70
|
15.30
|
15.80
|
15.44
|
4.70
|
192,620
|
|
|
4/16/2018
|
-0.15 / -0.94%
|
16.10
|
16.10
|
15.50
|
15.85
|
15.66
|
4.71
|
165,520
|
|
|
4/13/2018
|
0.00 / 0.00%
|
16.00
|
16.45
|
16.00
|
16.00
|
16.00
|
4.76
|
41,800
|
|
|
4/12/2018
|
-0.20 / -1.23%
|
16.00
|
16.30
|
15.95
|
16.00
|
16.02
|
4.76
|
38,020
|
|
|