|
Closing price on 5/5/2020
|
|
| Open |
10.50 |
| High |
10.65 |
| Low |
10.35 |
| Volume |
57,540 |
| Split-adjusted Price |
3.77 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.95
|
9.96
|
3.60
|
73,460
|
|
|
4/10/2020
|
+0.35 / +3.65%
|
9.65
|
10.00
|
9.61
|
9.95
|
9.83
|
3.60
|
237,900
|
|
|
4/9/2020
|
-0.04 / -0.41%
|
9.80
|
9.80
|
9.52
|
9.60
|
9.66
|
3.48
|
129,990
|
|
|
4/8/2020
|
-0.15 / -1.53%
|
9.70
|
9.70
|
9.49
|
9.64
|
9.57
|
3.49
|
201,590
|
|
|
4/7/2020
|
-0.06 / -0.61%
|
10.15
|
10.15
|
9.66
|
9.79
|
9.80
|
3.55
|
239,260
|
|
|
4/6/2020
|
+0.41 / +4.34%
|
9.44
|
9.90
|
9.44
|
9.85
|
9.78
|
3.57
|
113,850
|
|
|
4/3/2020
|
+0.54 / +6.07%
|
8.80
|
9.44
|
8.80
|
9.44
|
9.17
|
3.42
|
183,350
|
|
|
4/1/2020
|
+0.45 / +5.33%
|
8.51
|
8.90
|
8.51
|
8.90
|
8.70
|
3.22
|
179,790
|
|
|
3/31/2020
|
+0.05 / +0.60%
|
8.40
|
8.80
|
8.40
|
8.45
|
8.54
|
3.06
|
82,420
|
|
|
3/30/2020
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.48
|
3.04
|
39,630
|
|
|
3/27/2020
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.69
|
3.15
|
71,230
|
|
|
3/26/2020
|
-0.29 / -3.19%
|
9.09
|
9.09
|
8.80
|
8.80
|
8.86
|
3.19
|
101,100
|
|
|
3/25/2020
|
+0.39 / +4.48%
|
9.10
|
9.10
|
8.75
|
9.09
|
8.96
|
3.29
|
491,260
|
|
|
3/24/2020
|
+0.45 / +5.45%
|
7.93
|
8.80
|
7.93
|
8.70
|
8.35
|
3.15
|
170,040
|
|
|
3/23/2020
|
-0.61 / -6.88%
|
8.86
|
8.93
|
8.24
|
8.25
|
8.39
|
2.99
|
194,550
|
|
|
3/20/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
8.86
|
8.85
|
3.21
|
55,720
|
|
|