|
|
Closing price on 7/27/2021
|
|
| Open |
41.85 |
| High |
42.45 |
| Low |
41.40 |
| Volume |
1,342,900 |
| Split-adjusted Price |
17.07 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2021
|
+0.10 / +0.24%
|
41.85
|
42.45
|
41.40
|
41.65
|
41.90
|
17.07
|
1,342,900
|
|
|
7/26/2021
|
+2.15 / +5.46%
|
39.00
|
41.85
|
38.80
|
41.55
|
40.85
|
17.03
|
2,173,600
|
|
|
7/23/2021
|
-0.15 / -0.38%
|
39.40
|
40.10
|
39.00
|
39.40
|
39.55
|
16.15
|
1,251,700
|
|
|
7/22/2021
|
+0.05 / +0.13%
|
39.45
|
40.80
|
39.10
|
39.55
|
40.22
|
16.21
|
1,561,500
|
|
|
7/21/2021
|
+0.95 / +2.46%
|
38.20
|
39.50
|
38.15
|
39.50
|
38.61
|
16.19
|
1,275,400
|
|
|
7/20/2021
|
-0.25 / -0.64%
|
39.45
|
39.50
|
37.50
|
38.55
|
38.42
|
15.80
|
1,487,400
|
|
|
7/19/2021
|
+0.40 / +1.04%
|
38.00
|
40.00
|
37.50
|
38.80
|
39.03
|
15.90
|
1,790,100
|
|
|
7/16/2021
|
+2.50 / +6.96%
|
36.10
|
38.40
|
36.10
|
38.40
|
37.57
|
15.74
|
2,596,200
|
|
|
7/15/2021
|
+1.10 / +3.16%
|
34.50
|
35.90
|
34.50
|
35.90
|
35.31
|
14.71
|
907,400
|
|
|
7/14/2021
|
-0.70 / -1.97%
|
35.40
|
35.70
|
33.80
|
34.80
|
34.97
|
14.26
|
1,149,800
|
|
|
7/13/2021
|
0.00 / 0.00%
|
35.90
|
36.00
|
34.25
|
35.50
|
35.01
|
14.55
|
1,537,100
|
|
|
7/12/2021
|
-0.40 / -1.11%
|
36.00
|
36.30
|
33.40
|
35.50
|
34.84
|
14.55
|
2,077,100
|
|
|
7/9/2021
|
+1.30 / +3.76%
|
34.70
|
36.60
|
34.20
|
35.90
|
35.54
|
14.71
|
1,627,600
|
|
|
7/8/2021
|
+0.45 / +1.32%
|
34.15
|
35.75
|
34.00
|
34.60
|
34.93
|
14.18
|
1,180,400
|
|
|
7/7/2021
|
+0.65 / +1.94%
|
33.50
|
34.30
|
32.50
|
34.15
|
33.75
|
14.00
|
1,800,500
|
|
|
7/6/2021
|
-1.75 / -4.96%
|
34.90
|
36.75
|
33.50
|
33.50
|
35.06
|
13.73
|
2,734,500
|
|
|
7/5/2021
|
+1.75 / +5.22%
|
33.50
|
35.80
|
32.00
|
35.25
|
34.14
|
14.45
|
2,107,700
|
|
|
7/2/2021
|
+1.40 / +4.36%
|
32.50
|
33.50
|
32.20
|
33.50
|
32.99
|
13.73
|
1,711,900
|
|
|
7/1/2021
|
+1.60 / +5.25%
|
30.40
|
32.25
|
30.40
|
32.10
|
31.46
|
13.16
|
1,967,400
|
|
|
6/30/2021
|
+0.10 / +0.33%
|
30.50
|
31.40
|
30.50
|
30.50
|
30.93
|
12.50
|
1,036,200
|
|
|
6/29/2021
|
-0.30 / -0.98%
|
30.70
|
30.70
|
29.75
|
30.40
|
30.52
|
12.46
|
797,300
|
|
|
6/28/2021
|
-0.25 / -0.81%
|
31.00
|
31.10
|
30.40
|
30.70
|
30.65
|
12.58
|
1,074,800
|
|
|
6/25/2021
|
+1.30 / +4.38%
|
29.65
|
31.35
|
29.65
|
30.95
|
30.40
|
12.69
|
1,450,100
|
|
|
6/24/2021
|
-0.05 / -0.17%
|
29.70
|
30.10
|
29.50
|
29.65
|
29.79
|
12.15
|
769,700
|
|
|
6/23/2021
|
-0.60 / -1.98%
|
30.30
|
30.35
|
29.35
|
29.70
|
29.80
|
12.17
|
1,951,900
|
|
|
6/22/2021
|
-0.20 / -0.66%
|
30.60
|
30.95
|
30.25
|
30.30
|
30.57
|
12.42
|
2,159,400
|
|
|
6/21/2021
|
-0.60 / -1.93%
|
30.60
|
31.30
|
30.50
|
30.50
|
30.79
|
12.50
|
1,503,100
|
|
|
6/18/2021
|
+0.10 / +0.32%
|
31.50
|
31.70
|
30.60
|
31.10
|
31.18
|
12.75
|
1,865,900
|
|
|
6/17/2021
|
+1.05 / +3.51%
|
29.80
|
31.60
|
29.60
|
31.00
|
30.89
|
12.71
|
1,589,300
|
|
|
6/16/2021
|
-0.05 / -0.17%
|
30.20
|
30.50
|
29.60
|
29.95
|
30.00
|
12.28
|
1,551,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|