|
|
Closing price on 5/31/2022
|
|
| Open |
83.20 |
| High |
85.50 |
| Low |
82.00 |
| Volume |
1,340,100 |
| Split-adjusted Price |
48.12 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.20 / -0.24%
|
83.20
|
85.50
|
82.00
|
83.00
|
83.94
|
48.12
|
1,340,100
|
|
|
5/30/2022
|
+1.20 / +1.46%
|
81.80
|
86.50
|
79.40
|
83.20
|
82.47
|
48.23
|
2,928,700
|
|
|
5/27/2022
|
+2.00 / +2.50%
|
80.10
|
84.50
|
80.00
|
82.00
|
82.17
|
47.54
|
2,062,300
|
|
|
5/26/2022
|
+0.30 / +0.38%
|
81.80
|
83.20
|
79.70
|
80.00
|
81.18
|
46.38
|
1,655,700
|
|
|
5/25/2022
|
+5.20 / +6.98%
|
75.10
|
79.70
|
75.10
|
79.70
|
78.28
|
46.20
|
2,281,300
|
|
|
5/24/2022
|
+2.00 / +2.76%
|
72.30
|
74.50
|
72.00
|
74.50
|
73.19
|
43.19
|
1,014,100
|
|
|
5/23/2022
|
-0.50 / -0.68%
|
73.00
|
75.50
|
71.80
|
72.50
|
73.25
|
42.03
|
1,452,600
|
|
|
5/20/2022
|
-3.10 / -4.07%
|
75.50
|
77.00
|
72.60
|
73.00
|
74.48
|
42.32
|
1,891,400
|
|
|
5/19/2022
|
-0.70 / -0.91%
|
72.00
|
78.50
|
72.00
|
76.10
|
75.34
|
44.12
|
1,405,200
|
|
|
5/18/2022
|
+4.20 / +5.79%
|
74.00
|
77.40
|
72.50
|
76.80
|
75.21
|
44.52
|
1,547,100
|
|
|
5/17/2022
|
+4.60 / +6.76%
|
63.60
|
72.70
|
63.30
|
72.60
|
67.36
|
42.09
|
2,964,800
|
|
|
5/16/2022
|
-5.10 / -6.98%
|
74.10
|
76.50
|
68.00
|
68.00
|
70.31
|
39.42
|
3,169,400
|
|
|
5/13/2022
|
-5.50 / -7.00%
|
78.50
|
79.90
|
73.10
|
73.10
|
74.69
|
42.38
|
2,031,400
|
|
|
5/12/2022
|
-5.80 / -6.87%
|
82.10
|
86.50
|
78.50
|
78.60
|
82.87
|
45.57
|
2,179,400
|
|
|
5/11/2022
|
-0.60 / -0.71%
|
84.80
|
86.60
|
80.00
|
84.40
|
82.90
|
48.93
|
2,055,400
|
|
|
5/10/2022
|
+3.60 / +4.42%
|
75.80
|
85.00
|
75.80
|
85.00
|
78.18
|
49.28
|
2,743,400
|
|
|
5/9/2022
|
-6.10 / -6.97%
|
85.80
|
86.50
|
81.40
|
81.40
|
82.62
|
47.19
|
1,815,100
|
|
|
5/6/2022
|
+4.10 / +4.92%
|
80.50
|
88.30
|
80.40
|
87.50
|
85.35
|
50.72
|
1,591,100
|
|
|
5/5/2022
|
-1.30 / -1.53%
|
84.80
|
84.90
|
78.90
|
83.40
|
81.87
|
48.35
|
2,252,000
|
|
|
5/4/2022
|
+5.00 / +6.27%
|
81.50
|
85.20
|
79.00
|
84.70
|
83.03
|
49.10
|
2,114,800
|
|
|
4/29/2022
|
+5.20 / +6.98%
|
73.60
|
79.70
|
73.60
|
79.70
|
77.88
|
46.20
|
2,084,500
|
|
|
4/28/2022
|
+3.90 / +5.52%
|
72.00
|
75.50
|
71.80
|
74.50
|
74.85
|
43.19
|
2,107,800
|
|
|
4/27/2022
|
+4.60 / +6.97%
|
65.00
|
70.60
|
63.40
|
70.60
|
68.23
|
40.93
|
1,410,400
|
|
|
4/26/2022
|
+1.20 / +1.85%
|
60.30
|
66.00
|
60.30
|
66.00
|
61.68
|
38.26
|
1,742,900
|
|
|
4/25/2022
|
-4.80 / -6.90%
|
69.60
|
72.00
|
64.80
|
64.80
|
66.67
|
37.57
|
1,179,000
|
|
|
4/22/2022
|
-7.40 / -6.99%
|
105.90
|
105.90
|
98.50
|
98.50
|
100.21
|
40.37
|
2,184,600
|
|
|
4/21/2022
|
+4.90 / +4.85%
|
99.50
|
107.00
|
99.00
|
105.90
|
103.56
|
43.41
|
1,374,900
|
|
|
4/20/2022
|
-6.40 / -5.96%
|
108.00
|
109.90
|
101.00
|
101.00
|
106.00
|
41.40
|
1,375,600
|
|
|
4/19/2022
|
+4.40 / +4.27%
|
103.00
|
110.00
|
100.90
|
107.40
|
106.75
|
44.02
|
1,748,700
|
|
|
4/18/2022
|
0.00 / 0.00%
|
103.00
|
105.10
|
99.10
|
103.00
|
102.79
|
42.22
|
1,260,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|