|
Closing price on 5/31/2019
|
|
| Open |
13.95 |
| High |
13.95 |
| Low |
13.80 |
| Volume |
191,350 |
| Split-adjusted Price |
4.45 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.80
|
13.80
|
13.84
|
4.45
|
191,350
|
|
|
5/30/2019
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.80
|
13.80
|
13.89
|
4.45
|
595,880
|
|
|
5/29/2019
|
+0.05 / +0.36%
|
13.80
|
13.95
|
13.75
|
13.85
|
13.87
|
4.47
|
295,490
|
|
|
5/28/2019
|
+0.20 / +1.47%
|
13.75
|
13.80
|
13.60
|
13.80
|
13.70
|
4.45
|
135,660
|
|
|
5/27/2019
|
-0.15 / -1.09%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.68
|
4.39
|
87,120
|
|
|
5/24/2019
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.75
|
13.76
|
4.44
|
330,340
|
|
|
5/23/2019
|
-0.05 / -0.36%
|
13.85
|
13.85
|
13.70
|
13.75
|
13.79
|
4.44
|
363,410
|
|
|
5/22/2019
|
+0.25 / +1.85%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.79
|
4.45
|
586,350
|
|
|
5/21/2019
|
+0.15 / +1.12%
|
13.40
|
13.55
|
13.30
|
13.55
|
13.44
|
4.37
|
240,850
|
|
|
5/20/2019
|
0.00 / 0.00%
|
13.35
|
13.40
|
13.30
|
13.40
|
13.37
|
4.32
|
76,460
|
|
|
5/17/2019
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.35
|
13.40
|
13.39
|
4.32
|
74,220
|
|
|
5/16/2019
|
+0.35 / +2.66%
|
13.30
|
13.60
|
13.20
|
13.50
|
13.39
|
4.36
|
297,570
|
|
|
5/15/2019
|
+0.15 / +1.15%
|
13.25
|
13.30
|
13.05
|
13.15
|
13.13
|
4.24
|
46,390
|
|
|
5/14/2019
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.95
|
13.00
|
12.99
|
4.20
|
165,640
|
|
|
5/13/2019
|
+0.10 / +0.77%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.01
|
4.23
|
64,700
|
|
|
5/10/2019
|
0.00 / 0.00%
|
13.25
|
13.25
|
12.95
|
13.00
|
12.98
|
4.20
|
100,210
|
|
|
5/9/2019
|
-0.10 / -0.76%
|
13.40
|
13.40
|
12.90
|
13.00
|
12.97
|
4.20
|
155,680
|
|
|
5/8/2019
|
+0.05 / +0.38%
|
13.00
|
13.15
|
12.95
|
13.10
|
13.03
|
4.23
|
109,450
|
|
|
5/7/2019
|
+0.15 / +1.16%
|
13.10
|
13.15
|
13.00
|
13.05
|
13.05
|
4.21
|
130,300
|
|
|
5/6/2019
|
-0.45 / -3.37%
|
13.30
|
13.35
|
12.90
|
12.90
|
13.07
|
4.16
|
225,270
|
|
|
5/3/2019
|
-0.10 / -0.74%
|
13.45
|
13.45
|
13.30
|
13.35
|
13.39
|
4.31
|
93,160
|
|
|
5/2/2019
|
-0.10 / -0.74%
|
13.20
|
13.55
|
13.20
|
13.45
|
13.44
|
4.34
|
119,180
|
|
|
4/26/2019
|
+0.15 / +1.12%
|
13.35
|
13.55
|
13.30
|
13.55
|
13.43
|
4.37
|
255,550
|
|
|
4/25/2019
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.35
|
13.40
|
13.44
|
4.32
|
147,280
|
|
|
4/24/2019
|
+0.05 / +0.37%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.44
|
4.36
|
135,310
|
|
|
4/23/2019
|
+0.20 / +1.51%
|
13.25
|
13.50
|
13.20
|
13.45
|
13.35
|
4.34
|
346,770
|
|
|
4/22/2019
|
-0.30 / -2.21%
|
13.55
|
13.55
|
13.20
|
13.25
|
13.29
|
4.28
|
168,770
|
|
|
4/19/2019
|
+0.05 / +0.37%
|
13.50
|
13.60
|
13.35
|
13.55
|
13.48
|
4.37
|
78,850
|
|
|
4/18/2019
|
+0.25 / +1.89%
|
13.25
|
13.70
|
13.15
|
13.50
|
13.34
|
4.36
|
629,450
|
|
|
4/17/2019
|
-0.25 / -1.85%
|
13.50
|
13.50
|
13.20
|
13.25
|
13.35
|
4.28
|
322,950
|
|
|