|
Closing price on 5/30/2017
|
|
| Open |
23.30 |
| High |
23.80 |
| Low |
23.10 |
| Volume |
122,590 |
| Split-adjusted Price |
6.79 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
+0.40 / +1.71%
|
23.30
|
23.80
|
23.10
|
23.80
|
23.69
|
6.79
|
122,590
|
|
|
5/29/2017
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.40
|
23.40
|
23.50
|
6.67
|
87,300
|
|
|
5/26/2017
|
-0.75 / -3.09%
|
24.25
|
24.25
|
23.00
|
23.50
|
23.41
|
6.70
|
106,600
|
|
|
5/25/2017
|
-0.25 / -1.02%
|
24.10
|
24.30
|
23.95
|
24.25
|
24.02
|
6.91
|
81,830
|
|
|
5/24/2017
|
-0.20 / -0.81%
|
24.10
|
24.50
|
24.10
|
24.50
|
24.30
|
6.99
|
380
|
|
|
5/23/2017
|
+0.20 / +0.82%
|
24.50
|
24.70
|
23.90
|
24.70
|
24.11
|
7.04
|
10,410
|
|
|
5/22/2017
|
+0.40 / +1.66%
|
24.10
|
24.70
|
24.10
|
24.50
|
24.16
|
6.99
|
18,380
|
|
|
5/19/2017
|
-0.90 / -3.60%
|
25.00
|
25.05
|
24.10
|
24.10
|
24.61
|
6.87
|
10,360
|
|
|
5/18/2017
|
-0.20 / -0.79%
|
25.00
|
25.20
|
24.80
|
25.00
|
25.05
|
7.13
|
10,900
|
|
|
5/17/2017
|
-0.40 / -1.56%
|
25.60
|
25.60
|
24.80
|
25.20
|
24.88
|
7.18
|
10,410
|
|
|
5/16/2017
|
+0.60 / +2.40%
|
25.80
|
25.80
|
25.10
|
25.60
|
25.54
|
7.30
|
6,070
|
|
|
5/15/2017
|
-12.00 / -32.43%
|
26.00
|
26.00
|
24.65
|
25.00
|
25.12
|
7.13
|
26,810
|
|
|
5/12/2017
|
-0.50 / -1.33%
|
37.50
|
37.50
|
36.50
|
37.00
|
37.08
|
7.03
|
19,610
|
|
|
5/11/2017
|
-0.20 / -0.53%
|
37.50
|
38.00
|
36.50
|
37.50
|
37.37
|
7.13
|
53,040
|
|
|
5/10/2017
|
-0.20 / -0.53%
|
38.00
|
38.00
|
37.50
|
37.70
|
37.63
|
7.17
|
11,690
|
|
|
5/9/2017
|
-0.05 / -0.13%
|
38.00
|
38.00
|
37.50
|
37.90
|
37.63
|
7.20
|
20,810
|
|
|
5/8/2017
|
+0.45 / +1.20%
|
38.40
|
38.40
|
37.50
|
37.95
|
37.63
|
7.21
|
7,480
|
|
|
5/5/2017
|
-0.15 / -0.40%
|
38.80
|
38.80
|
37.50
|
37.50
|
37.67
|
7.13
|
20,770
|
|
|
5/4/2017
|
+0.25 / +0.67%
|
37.50
|
38.00
|
37.40
|
37.65
|
37.50
|
7.16
|
12,030
|
|
|
5/3/2017
|
-1.20 / -3.11%
|
38.60
|
38.60
|
37.00
|
37.40
|
37.64
|
7.11
|
17,850
|
|
|
4/28/2017
|
+0.10 / +0.26%
|
39.50
|
39.50
|
38.30
|
38.60
|
38.92
|
7.34
|
12,100
|
|
|
4/27/2017
|
+0.40 / +1.05%
|
38.50
|
39.00
|
38.30
|
38.50
|
38.38
|
7.32
|
20,570
|
|
|
4/26/2017
|
-0.40 / -1.04%
|
38.50
|
38.50
|
38.10
|
38.10
|
38.27
|
7.24
|
7,870
|
|
|
4/25/2017
|
-0.30 / -0.77%
|
38.80
|
38.80
|
38.20
|
38.50
|
38.61
|
7.32
|
13,210
|
|
|
4/24/2017
|
-0.20 / -0.51%
|
39.00
|
39.40
|
38.80
|
38.80
|
38.88
|
7.37
|
8,000
|
|
|
4/21/2017
|
-0.30 / -0.76%
|
39.20
|
39.20
|
38.50
|
39.00
|
38.62
|
7.41
|
4,790
|
|
|
4/20/2017
|
-0.40 / -1.01%
|
39.70
|
39.70
|
38.25
|
39.30
|
39.16
|
7.47
|
15,910
|
|
|
4/19/2017
|
+1.50 / +3.93%
|
38.80
|
39.70
|
38.10
|
39.70
|
38.84
|
7.55
|
44,900
|
|
|
4/18/2017
|
+0.10 / +0.26%
|
39.45
|
39.45
|
38.00
|
38.20
|
38.30
|
7.26
|
470
|
|
|
4/17/2017
|
-0.40 / -1.04%
|
40.50
|
40.50
|
38.10
|
38.10
|
38.49
|
7.24
|
15,250
|
|
|