|
Closing price on 6/29/2017
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
96,830 |
| Split-adjusted Price |
6.64 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2017
|
+0.30 / +1.30%
|
23.30
|
23.30
|
22.90
|
23.30
|
22.95
|
6.64
|
96,830
|
|
|
6/28/2017
|
0.00 / 0.00%
|
23.40
|
23.50
|
22.90
|
23.00
|
23.08
|
6.56
|
211,640
|
|
|
6/27/2017
|
-0.20 / -0.86%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.83
|
6.56
|
124,340
|
|
|
6/26/2017
|
-0.20 / -0.85%
|
23.40
|
23.40
|
22.80
|
23.20
|
22.91
|
6.61
|
117,810
|
|
|
6/23/2017
|
-0.10 / -0.43%
|
23.80
|
23.80
|
23.00
|
23.40
|
23.16
|
6.67
|
127,570
|
|
|
6/22/2017
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.33
|
6.70
|
102,930
|
|
|
6/21/2017
|
+0.50 / +2.13%
|
23.30
|
24.00
|
23.00
|
24.00
|
23.27
|
6.84
|
104,590
|
|
|
6/20/2017
|
-0.50 / -2.08%
|
23.80
|
23.80
|
23.30
|
23.50
|
23.56
|
6.70
|
146,770
|
|
|
6/19/2017
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.60
|
24.00
|
24.03
|
6.84
|
91,940
|
|
|
6/16/2017
|
+0.10 / +0.42%
|
23.50
|
24.20
|
23.50
|
24.00
|
24.05
|
6.84
|
110,390
|
|
|
6/15/2017
|
+0.30 / +1.27%
|
23.60
|
24.10
|
22.50
|
23.90
|
23.50
|
6.81
|
152,780
|
|
|
6/14/2017
|
+0.40 / +1.72%
|
23.05
|
24.00
|
23.05
|
23.60
|
23.60
|
6.73
|
102,080
|
|
|
6/13/2017
|
0.00 / 0.00%
|
23.10
|
23.20
|
22.90
|
23.20
|
23.02
|
6.61
|
94,420
|
|
|
6/12/2017
|
-0.10 / -0.43%
|
23.80
|
23.80
|
23.10
|
23.20
|
23.18
|
6.61
|
90,590
|
|
|
6/9/2017
|
-0.10 / -0.43%
|
23.10
|
23.30
|
23.00
|
23.30
|
23.02
|
6.64
|
102,540
|
|
|
6/8/2017
|
+0.30 / +1.30%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.07
|
6.67
|
90,740
|
|
|
6/7/2017
|
0.00 / 0.00%
|
23.10
|
23.50
|
23.00
|
23.10
|
23.06
|
6.59
|
116,290
|
|
|
6/6/2017
|
-0.50 / -2.12%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.10
|
6.59
|
214,610
|
|
|
6/5/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.58
|
6.73
|
78,710
|
|
|
6/2/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.00
|
23.60
|
23.17
|
6.73
|
102,460
|
|
|
6/1/2017
|
-0.30 / -1.26%
|
23.60
|
24.00
|
23.60
|
23.60
|
23.70
|
6.73
|
80,840
|
|
|
5/31/2017
|
+0.10 / +0.42%
|
24.20
|
24.20
|
23.40
|
23.90
|
23.93
|
6.81
|
80,860
|
|
|
5/30/2017
|
+0.40 / +1.71%
|
23.30
|
23.80
|
23.10
|
23.80
|
23.69
|
6.79
|
122,590
|
|
|
5/29/2017
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.40
|
23.40
|
23.50
|
6.67
|
87,300
|
|
|
5/26/2017
|
-0.75 / -3.09%
|
24.25
|
24.25
|
23.00
|
23.50
|
23.41
|
6.70
|
106,600
|
|
|
5/25/2017
|
-0.25 / -1.02%
|
24.10
|
24.30
|
23.95
|
24.25
|
24.02
|
6.91
|
81,830
|
|
|
5/24/2017
|
-0.20 / -0.81%
|
24.10
|
24.50
|
24.10
|
24.50
|
24.30
|
6.99
|
380
|
|
|
5/23/2017
|
+0.20 / +0.82%
|
24.50
|
24.70
|
23.90
|
24.70
|
24.11
|
7.04
|
10,410
|
|
|
5/22/2017
|
+0.40 / +1.66%
|
24.10
|
24.70
|
24.10
|
24.50
|
24.16
|
6.99
|
18,380
|
|
|
5/19/2017
|
-0.90 / -3.60%
|
25.00
|
25.05
|
24.10
|
24.10
|
24.61
|
6.87
|
10,360
|
|
|