|
Closing price on 6/25/2019
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.95 |
| Volume |
108,460 |
| Split-adjusted Price |
4.33 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2019
|
-0.25 / -2.05%
|
12.20
|
12.20
|
11.95
|
11.95
|
12.03
|
4.33
|
108,460
|
|
|
6/24/2019
|
+0.15 / +1.24%
|
12.10
|
12.40
|
11.90
|
12.20
|
12.18
|
4.42
|
530,780
|
|
|
6/21/2019
|
+0.15 / +1.26%
|
12.00
|
12.05
|
11.90
|
12.05
|
11.97
|
4.36
|
89,590
|
|
|
6/20/2019
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.85
|
11.90
|
12.03
|
4.31
|
156,730
|
|
|
6/19/2019
|
+0.20 / +1.68%
|
12.00
|
12.20
|
11.95
|
12.10
|
12.02
|
4.38
|
333,410
|
|
|
6/18/2019
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.96
|
4.31
|
149,460
|
|
|
6/17/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.88
|
4.31
|
127,060
|
|
|
6/14/2019
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.90
|
11.90
|
11.94
|
4.31
|
184,660
|
|
|
6/13/2019
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.95
|
12.00
|
12.00
|
4.35
|
130,290
|
|
|
6/12/2019
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.20
|
4.38
|
235,970
|
|
|
6/11/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.25
|
12.40
|
12.32
|
4.49
|
169,460
|
|
|
6/10/2019
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.25
|
12.40
|
12.37
|
4.49
|
82,050
|
|
|
6/7/2019
|
+0.05 / +0.40%
|
12.45
|
12.45
|
12.40
|
12.45
|
12.43
|
4.51
|
56,220
|
|
|
6/6/2019
|
+0.25 / +2.06%
|
12.20
|
12.45
|
12.15
|
12.40
|
12.36
|
4.49
|
217,160
|
|
|
6/5/2019
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.15
|
12.15
|
12.21
|
4.40
|
30,130
|
|
|
6/4/2019
|
-1.65 / -11.96%
|
12.10
|
12.40
|
12.10
|
12.15
|
12.21
|
4.40
|
172,550
|
|
|
6/3/2019
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.70
|
13.80
|
13.78
|
4.45
|
1,128,530
|
|
|
5/31/2019
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.80
|
13.80
|
13.84
|
4.45
|
191,350
|
|
|
5/30/2019
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.80
|
13.80
|
13.89
|
4.45
|
595,880
|
|
|
5/29/2019
|
+0.05 / +0.36%
|
13.80
|
13.95
|
13.75
|
13.85
|
13.87
|
4.47
|
295,490
|
|
|
5/28/2019
|
+0.20 / +1.47%
|
13.75
|
13.80
|
13.60
|
13.80
|
13.70
|
4.45
|
135,660
|
|
|
5/27/2019
|
-0.15 / -1.09%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.68
|
4.39
|
87,120
|
|
|
5/24/2019
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.75
|
13.76
|
4.44
|
330,340
|
|
|
5/23/2019
|
-0.05 / -0.36%
|
13.85
|
13.85
|
13.70
|
13.75
|
13.79
|
4.44
|
363,410
|
|
|
5/22/2019
|
+0.25 / +1.85%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.79
|
4.45
|
586,350
|
|
|
5/21/2019
|
+0.15 / +1.12%
|
13.40
|
13.55
|
13.30
|
13.55
|
13.44
|
4.37
|
240,850
|
|
|
5/20/2019
|
0.00 / 0.00%
|
13.35
|
13.40
|
13.30
|
13.40
|
13.37
|
4.32
|
76,460
|
|
|
5/17/2019
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.35
|
13.40
|
13.39
|
4.32
|
74,220
|
|
|
5/16/2019
|
+0.35 / +2.66%
|
13.30
|
13.60
|
13.20
|
13.50
|
13.39
|
4.36
|
297,570
|
|
|
5/15/2019
|
+0.15 / +1.15%
|
13.25
|
13.30
|
13.05
|
13.15
|
13.13
|
4.24
|
46,390
|
|
|