|
Closing price on 6/17/2025
|
|
| Open |
71.10 |
| High |
71.10 |
| Low |
69.00 |
| Volume |
3,246,800 |
| Split-adjusted Price |
52.76 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2025
|
-1.40 / -1.97%
|
71.10
|
71.10
|
69.00
|
69.50
|
69.70
|
52.76
|
3,246,800
|
|
|
6/16/2025
|
+1.00 / +1.43%
|
71.20
|
73.50
|
70.40
|
70.90
|
71.55
|
53.82
|
3,415,100
|
|
|
6/13/2025
|
+0.40 / +0.58%
|
70.30
|
71.90
|
69.60
|
69.90
|
70.48
|
53.06
|
3,381,800
|
|
|
6/12/2025
|
+0.70 / +1.02%
|
69.80
|
70.40
|
68.30
|
69.50
|
69.06
|
52.76
|
2,968,000
|
|
|
6/11/2025
|
-1.70 / -2.41%
|
71.00
|
71.30
|
68.80
|
68.80
|
69.52
|
52.23
|
3,082,200
|
|
|
6/10/2025
|
-0.20 / -0.28%
|
70.70
|
72.20
|
69.80
|
70.50
|
70.86
|
53.52
|
2,780,100
|
|
|
6/9/2025
|
-5.30 / -6.97%
|
76.00
|
76.00
|
70.70
|
70.70
|
72.60
|
53.67
|
4,045,600
|
|
|
6/6/2025
|
+2.40 / +3.26%
|
74.10
|
76.50
|
73.80
|
76.00
|
74.93
|
57.69
|
3,437,500
|
|
|
6/5/2025
|
-2.50 / -3.29%
|
76.00
|
76.00
|
73.30
|
73.60
|
74.14
|
55.87
|
4,285,100
|
|
|
6/4/2025
|
-1.90 / -2.44%
|
78.00
|
78.00
|
75.10
|
76.10
|
76.50
|
57.77
|
2,316,600
|
|
|
6/3/2025
|
+2.00 / +2.63%
|
76.10
|
79.10
|
75.60
|
78.00
|
76.79
|
59.21
|
2,178,300
|
|
|
6/2/2025
|
-2.00 / -2.56%
|
78.00
|
79.50
|
75.70
|
76.00
|
76.85
|
57.69
|
2,020,600
|
|
|
5/30/2025
|
-2.40 / -2.99%
|
80.40
|
80.40
|
76.30
|
78.00
|
77.58
|
59.21
|
2,772,100
|
|
|
5/29/2025
|
-0.10 / -0.12%
|
81.10
|
83.00
|
78.00
|
80.40
|
80.18
|
61.03
|
2,551,200
|
|
|
5/28/2025
|
-3.90 / -4.62%
|
84.80
|
90.00
|
80.00
|
80.50
|
84.28
|
61.11
|
4,617,000
|
|
|
5/27/2025
|
+5.50 / +6.97%
|
78.80
|
84.40
|
78.50
|
84.40
|
83.19
|
64.07
|
2,315,300
|
|
|
5/26/2025
|
-0.10 / -0.13%
|
79.10
|
80.00
|
76.80
|
78.90
|
78.95
|
59.89
|
1,131,800
|
|
|
5/23/2025
|
+2.90 / +3.81%
|
75.30
|
81.00
|
75.00
|
79.00
|
78.60
|
59.97
|
1,229,200
|
|
|
5/22/2025
|
+0.70 / +0.93%
|
76.90
|
78.00
|
74.60
|
76.10
|
76.34
|
57.77
|
2,906,600
|
|
|
5/21/2025
|
+4.90 / +6.95%
|
72.00
|
75.40
|
69.40
|
75.40
|
73.33
|
57.24
|
3,247,800
|
|
|
5/20/2025
|
+4.60 / +6.98%
|
66.20
|
70.50
|
65.60
|
70.50
|
68.74
|
53.52
|
3,793,800
|
|
|
5/19/2025
|
-0.20 / -0.30%
|
66.00
|
67.10
|
65.60
|
65.90
|
66.15
|
50.03
|
597,000
|
|
|
5/16/2025
|
+1.00 / +1.54%
|
65.10
|
66.70
|
65.10
|
66.10
|
66.00
|
50.18
|
582,600
|
|
|
5/15/2025
|
-1.50 / -2.25%
|
67.00
|
67.00
|
64.60
|
65.10
|
65.37
|
49.42
|
1,191,000
|
|
|
5/14/2025
|
-1.60 / -2.35%
|
68.00
|
69.50
|
66.60
|
66.60
|
67.93
|
50.56
|
2,448,400
|
|
|
5/13/2025
|
+0.20 / +0.29%
|
68.10
|
68.60
|
67.00
|
68.20
|
68.10
|
51.77
|
1,192,000
|
|
|
5/12/2025
|
+1.20 / +1.80%
|
66.80
|
68.00
|
65.70
|
68.00
|
66.99
|
51.62
|
2,479,000
|
|
|
5/9/2025
|
-0.60 / -0.89%
|
66.90
|
68.30
|
65.70
|
66.80
|
67.10
|
50.71
|
1,124,400
|
|
|
5/8/2025
|
+0.90 / +1.35%
|
66.50
|
68.00
|
65.80
|
67.40
|
66.67
|
51.16
|
2,227,500
|
|
|
5/7/2025
|
+3.00 / +4.72%
|
63.50
|
66.50
|
62.80
|
66.50
|
64.73
|
50.48
|
2,600,700
|
|
|
|