|
|
Closing price on 7/18/2023
|
|
| Open |
48.45 |
| High |
48.90 |
| Low |
47.85 |
| Volume |
1,141,800 |
| Split-adjusted Price |
28.03 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2023
|
0.00 / 0.00%
|
48.45
|
48.90
|
47.85
|
48.35
|
48.24
|
28.03
|
1,141,800
|
|
|
7/17/2023
|
-0.40 / -0.82%
|
48.75
|
49.35
|
48.20
|
48.35
|
48.79
|
28.03
|
1,683,200
|
|
|
7/14/2023
|
-0.25 / -0.51%
|
48.95
|
49.60
|
48.55
|
48.75
|
48.91
|
28.26
|
1,668,100
|
|
|
7/13/2023
|
+1.15 / +2.40%
|
48.25
|
49.00
|
47.85
|
49.00
|
48.48
|
28.41
|
1,289,100
|
|
|
7/12/2023
|
-0.40 / -0.83%
|
48.50
|
48.50
|
47.50
|
47.85
|
47.93
|
27.74
|
1,390,400
|
|
|
7/11/2023
|
-0.75 / -1.53%
|
49.00
|
49.30
|
48.20
|
48.25
|
48.50
|
27.97
|
1,934,100
|
|
|
7/10/2023
|
+1.00 / +2.08%
|
48.40
|
49.05
|
47.90
|
49.00
|
48.44
|
28.41
|
2,003,800
|
|
|
7/7/2023
|
+0.70 / +1.48%
|
47.30
|
48.10
|
46.85
|
48.00
|
47.51
|
27.83
|
2,179,300
|
|
|
7/6/2023
|
+0.50 / +1.07%
|
47.15
|
47.70
|
46.55
|
47.30
|
47.11
|
27.42
|
2,359,400
|
|
|
7/5/2023
|
+0.60 / +1.30%
|
46.60
|
48.30
|
46.20
|
46.80
|
47.14
|
27.13
|
2,242,400
|
|
|
7/4/2023
|
+0.60 / +1.32%
|
45.75
|
46.75
|
45.75
|
46.20
|
46.21
|
26.78
|
1,475,300
|
|
|
7/3/2023
|
+0.60 / +1.33%
|
45.75
|
46.20
|
45.10
|
45.60
|
45.70
|
26.43
|
929,000
|
|
|
6/30/2023
|
+0.30 / +0.67%
|
44.75
|
45.60
|
44.45
|
45.00
|
44.89
|
26.09
|
1,308,800
|
|
|
6/29/2023
|
-1.10 / -2.40%
|
45.90
|
46.30
|
44.70
|
44.70
|
45.39
|
25.91
|
2,156,000
|
|
|
6/28/2023
|
-0.90 / -1.93%
|
46.90
|
46.90
|
45.70
|
45.80
|
46.18
|
26.55
|
1,547,100
|
|
|
6/27/2023
|
+2.00 / +4.47%
|
45.30
|
47.30
|
45.10
|
46.70
|
46.47
|
27.07
|
3,943,300
|
|
|
6/26/2023
|
+0.55 / +1.25%
|
43.90
|
44.70
|
43.00
|
44.70
|
43.91
|
25.91
|
1,930,300
|
|
|
6/23/2023
|
-0.50 / -1.12%
|
44.85
|
44.85
|
43.60
|
44.15
|
44.19
|
25.59
|
1,594,000
|
|
|
6/22/2023
|
+0.45 / +1.02%
|
44.45
|
45.70
|
43.90
|
44.65
|
44.65
|
25.88
|
2,575,900
|
|
|
6/21/2023
|
+0.70 / +1.61%
|
43.70
|
44.70
|
43.45
|
44.20
|
44.08
|
25.62
|
1,750,400
|
|
|
6/20/2023
|
+0.70 / +1.64%
|
43.00
|
43.50
|
42.80
|
43.50
|
43.15
|
25.22
|
1,217,000
|
|
|
6/19/2023
|
+0.30 / +0.71%
|
42.55
|
43.10
|
42.20
|
42.80
|
42.67
|
24.81
|
1,335,300
|
|
|
6/16/2023
|
-1.05 / -2.41%
|
43.90
|
44.35
|
42.50
|
42.50
|
43.53
|
24.64
|
1,941,000
|
|
|
6/15/2023
|
+0.35 / +0.81%
|
43.20
|
44.05
|
43.05
|
43.55
|
43.58
|
25.25
|
1,353,800
|
|
|
6/14/2023
|
-0.90 / -2.04%
|
44.30
|
44.40
|
43.15
|
43.20
|
43.67
|
25.04
|
1,751,700
|
|
|
6/13/2023
|
-0.95 / -2.11%
|
45.50
|
45.60
|
43.60
|
44.10
|
44.39
|
25.57
|
2,403,200
|
|
|
6/12/2023
|
+0.55 / +1.24%
|
45.00
|
46.40
|
44.20
|
45.05
|
45.30
|
26.12
|
2,409,500
|
|
|
6/9/2023
|
+1.65 / +3.85%
|
43.15
|
44.50
|
42.80
|
44.50
|
43.55
|
25.80
|
2,674,900
|
|
|
6/8/2023
|
-1.65 / -3.71%
|
44.75
|
44.90
|
42.85
|
42.85
|
43.94
|
24.84
|
3,015,300
|
|
|
6/7/2023
|
+1.75 / +4.09%
|
43.10
|
45.00
|
42.45
|
44.50
|
43.49
|
25.80
|
4,318,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|