|
Closing price on 6/18/2018
|
|
| Open |
15.30 |
| High |
15.75 |
| Low |
15.00 |
| Volume |
294,590 |
| Split-adjusted Price |
4.87 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2018
|
-0.20 / -1.31%
|
15.30
|
15.75
|
15.00
|
15.10
|
15.47
|
4.87
|
294,590
|
|
|
6/15/2018
|
+0.95 / +6.62%
|
14.45
|
15.35
|
14.35
|
15.30
|
15.06
|
4.94
|
612,770
|
|
|
6/14/2018
|
+0.15 / +1.06%
|
14.40
|
14.60
|
14.30
|
14.35
|
14.41
|
4.63
|
404,720
|
|
|
6/13/2018
|
-0.50 / -3.40%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.40
|
4.58
|
242,300
|
|
|
6/12/2018
|
+0.70 / +5.00%
|
14.20
|
14.80
|
14.10
|
14.70
|
14.52
|
4.74
|
557,830
|
|
|
6/11/2018
|
0.00 / 0.00%
|
14.00
|
14.25
|
14.00
|
14.00
|
14.11
|
4.52
|
45,580
|
|
|
6/8/2018
|
-0.10 / -0.71%
|
14.10
|
14.15
|
13.90
|
14.00
|
14.03
|
4.52
|
117,930
|
|
|
6/7/2018
|
-0.05 / -0.35%
|
14.05
|
14.25
|
14.05
|
14.10
|
14.14
|
4.55
|
54,660
|
|
|
6/6/2018
|
-0.15 / -1.05%
|
14.20
|
14.30
|
14.15
|
14.15
|
14.21
|
4.57
|
69,870
|
|
|
6/5/2018
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.26
|
4.62
|
38,350
|
|
|
6/4/2018
|
0.00 / 0.00%
|
14.10
|
14.25
|
14.00
|
14.20
|
14.17
|
4.58
|
79,260
|
|
|
6/1/2018
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.13
|
4.58
|
56,540
|
|
|
5/31/2018
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.09
|
4.58
|
93,820
|
|
|
5/30/2018
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.85
|
14.10
|
13.91
|
4.55
|
46,160
|
|
|
5/29/2018
|
+0.15 / +1.08%
|
13.80
|
14.20
|
13.80
|
14.00
|
13.95
|
4.52
|
59,650
|
|
|
5/28/2018
|
0.00 / 0.00%
|
13.85
|
13.95
|
13.50
|
13.85
|
13.81
|
4.47
|
50,390
|
|
|
5/25/2018
|
-0.15 / -1.07%
|
13.90
|
14.00
|
13.85
|
13.85
|
13.90
|
4.47
|
21,650
|
|
|
5/24/2018
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.93
|
4.52
|
15,360
|
|
|
5/23/2018
|
+0.05 / +0.36%
|
13.90
|
14.10
|
13.90
|
13.95
|
13.94
|
4.50
|
42,600
|
|
|
5/22/2018
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.95
|
4.49
|
374,020
|
|
|
5/21/2018
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.00
|
4.58
|
141,950
|
|
|
5/18/2018
|
+0.05 / +0.35%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.01
|
4.58
|
140,510
|
|
|
5/17/2018
|
0.00 / 0.00%
|
14.15
|
14.30
|
14.00
|
14.15
|
14.07
|
4.57
|
9,310
|
|
|
5/16/2018
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.00
|
14.15
|
14.27
|
4.57
|
7,360
|
|
|
5/15/2018
|
+0.20 / +1.43%
|
14.10
|
14.35
|
14.00
|
14.15
|
14.12
|
4.57
|
38,460
|
|
|
5/14/2018
|
0.00 / 0.00%
|
13.95
|
14.10
|
13.90
|
13.95
|
13.96
|
4.50
|
13,830
|
|
|
5/11/2018
|
+0.15 / +1.09%
|
13.80
|
13.95
|
13.80
|
13.95
|
13.83
|
4.50
|
21,620
|
|
|
5/10/2018
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.86
|
4.45
|
39,540
|
|
|
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
|
|
|