|
Closing price on 6/26/2024
|
|
Open |
44.40 |
High |
45.90 |
Low |
44.40 |
Volume |
5,953,945 |
Split-adjusted Price |
45.00 |
|
|
HAH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2024
|
+0.80 / +1.81%
|
44.40
|
45.90
|
44.40
|
45.00
|
45.06
|
45.00
|
5,953,945
|
|
6/25/2024
|
+2.85 / +6.89%
|
41.80
|
44.20
|
41.20
|
44.20
|
43.25
|
44.20
|
6,661,215
|
|
6/24/2024
|
-2.05 / -4.72%
|
43.40
|
43.60
|
41.25
|
41.35
|
41.87
|
41.35
|
7,325,440
|
|
6/21/2024
|
+1.10 / +2.60%
|
43.40
|
44.10
|
43.00
|
43.40
|
43.62
|
43.40
|
4,039,600
|
|
6/20/2024
|
-0.90 / -1.82%
|
49.55
|
49.95
|
48.00
|
48.65
|
48.68
|
42.30
|
8,846,358
|
|
6/19/2024
|
+0.25 / +0.51%
|
49.70
|
50.30
|
49.35
|
49.55
|
49.82
|
43.09
|
5,459,395
|
|
6/18/2024
|
-0.90 / -1.79%
|
50.20
|
51.10
|
49.10
|
49.30
|
50.04
|
42.87
|
5,439,600
|
|
6/17/2024
|
+2.20 / +4.58%
|
49.00
|
51.10
|
48.75
|
50.20
|
49.75
|
43.65
|
7,839,300
|
|
6/14/2024
|
-1.00 / -2.04%
|
49.00
|
51.60
|
48.00
|
48.00
|
50.12
|
41.74
|
8,807,300
|
|
6/13/2024
|
+0.35 / +0.72%
|
49.00
|
50.00
|
48.35
|
49.00
|
48.95
|
42.61
|
4,169,100
|
|
6/12/2024
|
+0.10 / +0.21%
|
48.65
|
48.80
|
47.90
|
48.65
|
48.33
|
42.30
|
4,345,001
|
|
6/11/2024
|
+1.25 / +2.64%
|
48.25
|
49.00
|
47.55
|
48.55
|
48.30
|
42.22
|
8,422,269
|
|
6/10/2024
|
+3.05 / +6.89%
|
45.30
|
47.30
|
45.25
|
47.30
|
46.61
|
41.13
|
11,113,216
|
|
6/7/2024
|
+1.60 / +3.75%
|
42.90
|
44.90
|
42.60
|
44.25
|
43.94
|
38.48
|
13,612,644
|
|
6/6/2024
|
+0.35 / +0.83%
|
42.50
|
43.30
|
42.30
|
42.65
|
42.67
|
37.09
|
3,699,245
|
|
6/5/2024
|
-0.60 / -1.40%
|
43.20
|
43.45
|
42.30
|
42.30
|
42.77
|
36.78
|
3,743,074
|
|
6/4/2024
|
+0.10 / +0.23%
|
43.25
|
43.60
|
42.85
|
42.90
|
43.15
|
37.30
|
4,884,461
|
|
6/3/2024
|
+0.15 / +0.35%
|
43.10
|
43.65
|
42.60
|
42.80
|
43.11
|
37.22
|
4,585,409
|
|
5/31/2024
|
+0.40 / +0.95%
|
42.45
|
43.10
|
42.35
|
42.65
|
42.80
|
37.09
|
3,627,553
|
|
5/30/2024
|
-0.05 / -0.12%
|
41.90
|
42.30
|
41.50
|
42.25
|
41.89
|
36.74
|
3,323,412
|
|
5/29/2024
|
+0.30 / +0.71%
|
42.00
|
43.15
|
41.95
|
42.30
|
42.55
|
36.78
|
5,664,300
|
|
5/28/2024
|
+0.25 / +0.60%
|
41.85
|
42.15
|
41.65
|
42.00
|
41.86
|
36.52
|
3,363,469
|
|
5/27/2024
|
+0.40 / +0.97%
|
41.40
|
41.85
|
41.35
|
41.75
|
41.61
|
36.30
|
1,962,776
|
|
5/24/2024
|
-1.30 / -3.05%
|
42.35
|
43.35
|
40.45
|
41.35
|
41.85
|
35.96
|
9,052,298
|
|
5/23/2024
|
-0.50 / -1.16%
|
43.15
|
43.25
|
42.30
|
42.65
|
42.64
|
37.09
|
6,652,962
|
|
5/22/2024
|
-1.00 / -2.27%
|
44.95
|
44.95
|
42.85
|
43.15
|
44.00
|
37.52
|
7,222,158
|
|
5/21/2024
|
+0.15 / +0.34%
|
43.80
|
44.15
|
42.95
|
44.15
|
43.43
|
38.39
|
6,089,114
|
|
5/20/2024
|
+0.90 / +2.09%
|
43.40
|
44.65
|
43.35
|
44.00
|
43.98
|
38.26
|
6,685,122
|
|
5/17/2024
|
+1.20 / +2.86%
|
41.90
|
43.30
|
41.75
|
43.10
|
42.68
|
37.48
|
7,187,850
|
|
5/16/2024
|
+0.05 / +0.12%
|
42.10
|
42.35
|
41.85
|
41.90
|
42.05
|
36.43
|
3,012,131
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|