|
Closing price on 5/9/2018
|
|
| Open |
13.95 |
| High |
14.00 |
| Low |
13.75 |
| Volume |
14,520 |
| Split-adjusted Price |
4.52 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2018
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.09
|
4.82
|
55,380
|
|
|
4/10/2018
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.16
|
4.82
|
52,180
|
|
|
4/9/2018
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.17
|
4.82
|
60,290
|
|
|
4/6/2018
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.19
|
4.79
|
21,800
|
|
|
4/5/2018
|
-0.20 / -1.23%
|
16.05
|
16.20
|
15.60
|
16.00
|
16.00
|
4.76
|
157,620
|
|
|
4/4/2018
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.28
|
4.82
|
53,120
|
|
|
4/3/2018
|
-0.10 / -0.61%
|
16.30
|
16.45
|
16.10
|
16.30
|
16.25
|
4.85
|
65,160
|
|
|
4/2/2018
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.38
|
4.88
|
74,070
|
|
|
3/30/2018
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.23
|
4.82
|
50,890
|
|
|
3/29/2018
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.33
|
4.85
|
38,210
|
|
|
3/28/2018
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.41
|
4.88
|
108,700
|
|
|
3/27/2018
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.54
|
4.94
|
92,150
|
|
|
3/26/2018
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.72
|
4.97
|
22,550
|
|
|