|
Closing price on 7/23/2018
|
|
| Open |
13.40 |
| High |
13.90 |
| Low |
13.40 |
| Volume |
71,560 |
| Split-adjusted Price |
4.45 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2018
|
+0.15 / +1.10%
|
13.40
|
13.90
|
13.40
|
13.80
|
13.65
|
4.45
|
71,560
|
|
|
7/20/2018
|
+0.70 / +5.41%
|
12.95
|
13.80
|
12.95
|
13.65
|
13.15
|
4.41
|
58,850
|
|
|
7/19/2018
|
-0.15 / -1.15%
|
13.00
|
13.10
|
12.90
|
12.95
|
12.97
|
4.18
|
60,220
|
|
|
7/18/2018
|
+0.20 / +1.55%
|
12.85
|
13.10
|
12.85
|
13.10
|
12.95
|
4.23
|
47,270
|
|
|
7/17/2018
|
-0.20 / -1.53%
|
13.00
|
13.00
|
12.85
|
12.90
|
12.90
|
4.16
|
48,540
|
|
|
7/16/2018
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.90
|
13.10
|
12.96
|
4.23
|
14,740
|
|
|
7/13/2018
|
+0.40 / +3.15%
|
12.85
|
13.10
|
12.85
|
13.10
|
12.97
|
4.23
|
43,330
|
|
|
7/12/2018
|
+0.05 / +0.40%
|
12.60
|
12.75
|
12.60
|
12.70
|
12.64
|
4.10
|
21,600
|
|
|
7/11/2018
|
-0.20 / -1.56%
|
12.70
|
12.85
|
12.55
|
12.65
|
12.65
|
4.08
|
100,830
|
|
|
7/10/2018
|
+0.30 / +2.39%
|
12.75
|
13.00
|
12.60
|
12.85
|
12.75
|
4.15
|
62,760
|
|
|
7/9/2018
|
0.00 / 0.00%
|
12.55
|
12.80
|
12.50
|
12.55
|
12.58
|
4.05
|
90,960
|
|
|
7/6/2018
|
+0.05 / +0.40%
|
12.50
|
12.80
|
12.50
|
12.55
|
12.55
|
4.05
|
129,260
|
|
|
7/5/2018
|
-0.30 / -2.34%
|
12.80
|
12.85
|
12.50
|
12.50
|
12.66
|
4.03
|
75,900
|
|
|
7/4/2018
|
+0.30 / +2.40%
|
12.75
|
12.85
|
12.50
|
12.80
|
12.60
|
4.13
|
65,720
|
|
|
7/3/2018
|
-0.30 / -2.34%
|
12.95
|
13.00
|
12.50
|
12.50
|
12.82
|
4.03
|
140,680
|
|
|
7/2/2018
|
-0.70 / -5.19%
|
13.50
|
13.50
|
12.80
|
12.80
|
13.02
|
4.13
|
203,100
|
|
|
6/29/2018
|
-0.20 / -1.46%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.63
|
4.36
|
326,220
|
|
|
6/28/2018
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.78
|
4.42
|
128,720
|
|
|
6/27/2018
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.85
|
4.45
|
102,780
|
|
|
6/26/2018
|
-0.05 / -0.36%
|
13.95
|
14.10
|
13.80
|
13.80
|
13.85
|
4.45
|
66,870
|
|
|
6/25/2018
|
-0.30 / -2.12%
|
14.20
|
14.25
|
13.80
|
13.85
|
13.91
|
4.47
|
156,390
|
|
|
6/22/2018
|
+0.15 / +1.07%
|
14.00
|
14.20
|
13.70
|
14.15
|
14.01
|
4.57
|
114,220
|
|
|
6/21/2018
|
-0.20 / -1.41%
|
14.05
|
14.20
|
13.70
|
14.00
|
13.89
|
4.52
|
296,190
|
|
|
6/20/2018
|
-0.25 / -1.73%
|
14.60
|
14.60
|
14.05
|
14.20
|
14.15
|
4.58
|
253,570
|
|
|
6/19/2018
|
-0.65 / -4.30%
|
14.50
|
14.70
|
14.05
|
14.45
|
14.46
|
4.66
|
227,090
|
|
|
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
|
|
|