|
Closing price on 7/26/2017
|
|
| Open |
22.95 |
| High |
22.95 |
| Low |
22.65 |
| Volume |
221,890 |
| Split-adjusted Price |
6.53 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.65
|
22.90
|
22.89
|
6.53
|
221,890
|
|
|
7/25/2017
|
-0.05 / -0.22%
|
23.20
|
23.20
|
22.90
|
22.90
|
23.05
|
6.53
|
201,620
|
|
|
7/24/2017
|
-0.20 / -0.86%
|
23.00
|
23.00
|
22.85
|
22.95
|
22.93
|
6.54
|
227,210
|
|
|
7/21/2017
|
+0.15 / +0.65%
|
23.30
|
23.30
|
23.00
|
23.15
|
23.04
|
6.60
|
233,600
|
|
|
7/20/2017
|
+0.10 / +0.44%
|
22.85
|
23.20
|
22.80
|
23.00
|
23.08
|
6.56
|
294,430
|
|
|
7/19/2017
|
-0.10 / -0.43%
|
22.95
|
23.35
|
22.90
|
22.90
|
23.15
|
6.53
|
35,120
|
|
|
7/18/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.95
|
23.00
|
22.96
|
6.56
|
14,590
|
|
|
7/17/2017
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.01
|
6.56
|
146,260
|
|
|
7/14/2017
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.05
|
6.59
|
45,030
|
|
|
7/13/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.00
|
23.03
|
6.56
|
12,020
|
|
|
7/12/2017
|
+0.25 / +1.10%
|
22.90
|
23.00
|
22.70
|
23.00
|
22.79
|
6.56
|
59,160
|
|
|
7/11/2017
|
-0.35 / -1.52%
|
23.10
|
23.10
|
22.75
|
22.75
|
22.87
|
6.49
|
53,830
|
|
|
7/10/2017
|
+0.05 / +0.22%
|
23.10
|
23.10
|
22.95
|
23.10
|
23.02
|
6.59
|
43,790
|
|
|
7/7/2017
|
0.00 / 0.00%
|
23.05
|
23.10
|
22.95
|
23.05
|
23.04
|
6.57
|
306,950
|
|
|
7/6/2017
|
+0.25 / +1.10%
|
22.90
|
23.20
|
22.85
|
23.05
|
23.03
|
6.57
|
301,940
|
|
|
7/5/2017
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.75
|
22.80
|
22.80
|
6.50
|
127,880
|
|
|
7/4/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.00
|
22.97
|
6.56
|
10,100
|
|
|
7/3/2017
|
-0.20 / -0.86%
|
23.10
|
23.30
|
23.00
|
23.00
|
23.07
|
6.56
|
33,940
|
|
|
6/30/2017
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.00
|
23.20
|
23.08
|
6.61
|
24,440
|
|
|
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
|
|
|