|
|
Closing price on 6/16/2022
|
|
| Open |
77.80 |
| High |
81.40 |
| Low |
77.40 |
| Volume |
2,620,000 |
| Split-adjusted Price |
46.38 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+3.70 / +4.85%
|
77.80
|
81.40
|
77.40
|
80.00
|
79.86
|
46.38
|
2,620,000
|
|
|
6/15/2022
|
+0.20 / +0.26%
|
77.50
|
77.50
|
73.80
|
76.30
|
75.57
|
44.23
|
1,702,400
|
|
|
6/14/2022
|
+0.20 / +0.26%
|
72.50
|
78.90
|
72.50
|
76.10
|
76.04
|
44.12
|
2,132,600
|
|
|
6/13/2022
|
-5.70 / -6.99%
|
76.00
|
78.80
|
75.90
|
75.90
|
76.59
|
44.00
|
3,079,000
|
|
|
6/10/2022
|
-6.10 / -6.96%
|
86.20
|
87.30
|
81.60
|
81.60
|
84.29
|
47.30
|
4,508,500
|
|
|
6/9/2022
|
-0.20 / -0.23%
|
87.50
|
87.90
|
85.70
|
87.70
|
86.87
|
50.84
|
1,510,900
|
|
|
6/8/2022
|
-2.00 / -2.22%
|
89.90
|
91.00
|
87.70
|
87.90
|
89.33
|
50.96
|
3,534,900
|
|
|
6/7/2022
|
+4.90 / +5.76%
|
85.00
|
89.90
|
84.00
|
89.90
|
86.15
|
52.12
|
2,618,000
|
|
|
6/6/2022
|
-5.00 / -5.56%
|
88.60
|
92.90
|
85.00
|
85.00
|
89.43
|
49.28
|
3,617,700
|
|
|
6/3/2022
|
+3.00 / +3.45%
|
86.50
|
90.50
|
84.10
|
90.00
|
87.22
|
52.17
|
2,825,600
|
|
|
6/2/2022
|
-1.80 / -2.03%
|
89.90
|
90.10
|
87.00
|
87.00
|
88.65
|
50.43
|
1,883,700
|
|
|
6/1/2022
|
+5.80 / +6.99%
|
83.20
|
88.80
|
80.80
|
88.80
|
85.30
|
51.48
|
3,530,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|