|
Closing price on 7/25/2016
|
|
| Open |
37.80 |
| High |
38.50 |
| Low |
37.80 |
| Volume |
19,390 |
| Split-adjusted Price |
6.92 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2016
|
+0.30 / +0.79%
|
37.80
|
38.50
|
37.80
|
38.30
|
38.32
|
6.92
|
19,390
|
|
|
7/22/2016
|
-0.80 / -2.06%
|
38.60
|
38.60
|
37.80
|
38.00
|
38.30
|
6.87
|
46,480
|
|
|
7/21/2016
|
+0.10 / +0.26%
|
38.50
|
39.00
|
38.40
|
38.80
|
38.57
|
7.01
|
218,020
|
|
|
7/20/2016
|
-0.30 / -0.77%
|
39.00
|
39.00
|
38.70
|
38.70
|
38.86
|
6.99
|
58,130
|
|
|
7/19/2016
|
-0.40 / -1.02%
|
39.20
|
39.70
|
38.90
|
39.00
|
39.15
|
7.05
|
94,460
|
|
|
7/18/2016
|
+0.10 / +0.25%
|
39.20
|
39.80
|
39.20
|
39.40
|
39.28
|
7.12
|
23,550
|
|
|
7/15/2016
|
-0.10 / -0.25%
|
39.60
|
39.60
|
39.20
|
39.30
|
39.35
|
7.10
|
50,340
|
|
|
7/14/2016
|
0.00 / 0.00%
|
40.40
|
40.40
|
39.40
|
39.40
|
39.68
|
7.12
|
59,380
|
|
|
7/13/2016
|
-0.20 / -0.51%
|
39.60
|
39.90
|
39.30
|
39.40
|
39.45
|
7.12
|
138,950
|
|
|
7/12/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.50
|
39.60
|
39.61
|
7.16
|
47,920
|
|
|
7/11/2016
|
-1.30 / -3.18%
|
40.30
|
40.50
|
39.50
|
39.60
|
39.93
|
7.16
|
76,740
|
|
|
7/8/2016
|
0.00 / 0.00%
|
41.00
|
41.50
|
40.80
|
40.90
|
40.92
|
7.39
|
48,360
|
|
|
7/7/2016
|
+0.20 / +0.49%
|
40.80
|
42.00
|
40.80
|
40.90
|
41.66
|
7.39
|
151,170
|
|
|
7/6/2016
|
+0.90 / +2.26%
|
39.90
|
40.80
|
39.80
|
40.70
|
40.46
|
7.35
|
283,460
|
|
|
7/5/2016
|
-0.20 / -0.50%
|
40.00
|
40.10
|
39.70
|
39.80
|
39.99
|
7.19
|
67,240
|
|
|
7/4/2016
|
0.00 / 0.00%
|
40.00
|
40.20
|
39.70
|
40.00
|
40.00
|
7.23
|
199,620
|
|
|
7/1/2016
|
+0.40 / +1.01%
|
39.70
|
40.00
|
39.60
|
40.00
|
39.87
|
7.23
|
60,220
|
|
|
6/30/2016
|
+0.20 / +0.51%
|
39.40
|
40.50
|
38.80
|
39.60
|
39.48
|
7.16
|
403,550
|
|
|
6/29/2016
|
+0.10 / +0.25%
|
39.70
|
39.70
|
39.30
|
39.40
|
39.43
|
7.12
|
26,500
|
|
|
6/28/2016
|
-0.40 / -1.01%
|
39.50
|
39.70
|
39.30
|
39.30
|
39.47
|
7.10
|
37,220
|
|
|
6/27/2016
|
-0.60 / -1.49%
|
40.20
|
40.20
|
39.00
|
39.70
|
39.74
|
7.17
|
83,340
|
|
|
6/24/2016
|
-0.50 / -1.23%
|
40.80
|
40.80
|
38.00
|
40.30
|
39.82
|
7.28
|
146,530
|
|
|
6/23/2016
|
+0.50 / +1.24%
|
40.30
|
40.80
|
40.30
|
40.80
|
40.62
|
7.37
|
211,860
|
|
|
6/22/2016
|
+0.20 / +0.50%
|
40.00
|
40.40
|
39.90
|
40.30
|
40.26
|
7.28
|
54,200
|
|
|
6/21/2016
|
-0.40 / -0.99%
|
40.50
|
40.80
|
40.10
|
40.10
|
40.38
|
7.25
|
34,320
|
|
|
6/20/2016
|
+1.60 / +4.11%
|
39.00
|
40.80
|
39.00
|
40.50
|
40.05
|
7.32
|
302,810
|
|
|
6/17/2016
|
-0.70 / -1.77%
|
39.50
|
39.60
|
38.90
|
38.90
|
39.08
|
7.03
|
157,710
|
|
|
6/16/2016
|
-1.30 / -3.18%
|
40.90
|
40.90
|
39.60
|
39.60
|
40.07
|
7.16
|
96,270
|
|
|
6/15/2016
|
-0.10 / -0.24%
|
41.10
|
41.10
|
40.40
|
40.90
|
40.78
|
7.39
|
84,950
|
|
|
6/14/2016
|
0.00 / 0.00%
|
40.50
|
41.00
|
40.50
|
41.00
|
40.88
|
7.41
|
60,520
|
|
|