|
Closing price on 6/15/2017
|
|
| Open |
23.60 |
| High |
24.10 |
| Low |
22.50 |
| Volume |
152,780 |
| Split-adjusted Price |
6.81 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2017
|
+0.30 / +1.27%
|
23.60
|
24.10
|
22.50
|
23.90
|
23.50
|
6.81
|
152,780
|
|
|
6/14/2017
|
+0.40 / +1.72%
|
23.05
|
24.00
|
23.05
|
23.60
|
23.60
|
6.73
|
102,080
|
|
|
6/13/2017
|
0.00 / 0.00%
|
23.10
|
23.20
|
22.90
|
23.20
|
23.02
|
6.61
|
94,420
|
|
|
6/12/2017
|
-0.10 / -0.43%
|
23.80
|
23.80
|
23.10
|
23.20
|
23.18
|
6.61
|
90,590
|
|
|
6/9/2017
|
-0.10 / -0.43%
|
23.10
|
23.30
|
23.00
|
23.30
|
23.02
|
6.64
|
102,540
|
|
|
6/8/2017
|
+0.30 / +1.30%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.07
|
6.67
|
90,740
|
|
|
6/7/2017
|
0.00 / 0.00%
|
23.10
|
23.50
|
23.00
|
23.10
|
23.06
|
6.59
|
116,290
|
|
|
6/6/2017
|
-0.50 / -2.12%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.10
|
6.59
|
214,610
|
|
|
6/5/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.58
|
6.73
|
78,710
|
|
|
6/2/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.00
|
23.60
|
23.17
|
6.73
|
102,460
|
|
|
6/1/2017
|
-0.30 / -1.26%
|
23.60
|
24.00
|
23.60
|
23.60
|
23.70
|
6.73
|
80,840
|
|
|
5/31/2017
|
+0.10 / +0.42%
|
24.20
|
24.20
|
23.40
|
23.90
|
23.93
|
6.81
|
80,860
|
|
|
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
|
|
|