|
|
Closing price on 7/29/2022
|
|
| Open |
67.00 |
| High |
68.90 |
| Low |
66.00 |
| Volume |
3,236,400 |
| Split-adjusted Price |
38.26 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
+0.70 / +1.07%
|
67.00
|
68.90
|
66.00
|
66.00
|
67.87
|
38.26
|
3,236,400
|
|
|
7/28/2022
|
+0.90 / +1.40%
|
65.50
|
66.90
|
64.80
|
65.30
|
65.58
|
37.86
|
1,441,000
|
|
|
7/27/2022
|
-2.20 / -3.30%
|
66.20
|
66.20
|
64.10
|
64.40
|
65.33
|
37.33
|
946,600
|
|
|
7/26/2022
|
+0.80 / +1.22%
|
65.70
|
66.90
|
65.30
|
66.60
|
66.12
|
38.61
|
1,168,300
|
|
|
7/25/2022
|
-0.20 / -0.30%
|
65.10
|
65.90
|
63.80
|
65.80
|
65.05
|
38.14
|
1,206,300
|
|
|
7/22/2022
|
-0.50 / -0.75%
|
66.00
|
67.90
|
66.00
|
66.00
|
66.88
|
38.26
|
852,500
|
|
|
7/21/2022
|
-1.40 / -2.06%
|
68.00
|
68.00
|
66.20
|
66.50
|
67.14
|
38.55
|
964,500
|
|
|
7/20/2022
|
+3.90 / +6.09%
|
65.00
|
67.90
|
64.10
|
67.90
|
66.46
|
39.36
|
4,377,300
|
|
|
7/19/2022
|
+1.30 / +2.07%
|
62.70
|
64.10
|
62.70
|
64.00
|
63.45
|
37.10
|
1,047,000
|
|
|
7/18/2022
|
+0.70 / +1.13%
|
62.30
|
63.70
|
61.90
|
62.70
|
62.53
|
36.35
|
871,100
|
|
|
7/15/2022
|
-1.10 / -1.74%
|
63.00
|
64.90
|
62.00
|
62.00
|
63.32
|
35.94
|
868,500
|
|
|
7/14/2022
|
-0.70 / -1.10%
|
62.80
|
64.00
|
61.70
|
63.10
|
62.63
|
36.58
|
1,011,400
|
|
|
7/13/2022
|
0.00 / 0.00%
|
64.90
|
65.60
|
62.90
|
63.80
|
64.42
|
36.99
|
1,258,100
|
|
|
7/12/2022
|
+4.10 / +6.87%
|
59.00
|
63.80
|
58.00
|
63.80
|
60.86
|
36.99
|
1,909,800
|
|
|
7/11/2022
|
-1.00 / -1.65%
|
61.00
|
61.20
|
58.50
|
59.70
|
60.21
|
34.61
|
703,300
|
|
|
7/8/2022
|
+0.70 / +1.17%
|
61.00
|
62.30
|
60.50
|
60.70
|
61.45
|
35.19
|
676,600
|
|
|
7/7/2022
|
+0.60 / +1.01%
|
59.00
|
60.90
|
57.40
|
60.00
|
59.46
|
34.78
|
1,425,500
|
|
|
7/6/2022
|
-4.40 / -6.90%
|
62.10
|
64.80
|
59.40
|
59.40
|
61.16
|
34.43
|
1,621,900
|
|
|
7/5/2022
|
-4.80 / -7.00%
|
68.30
|
69.70
|
63.80
|
63.80
|
65.27
|
36.99
|
4,257,900
|
|
|
7/4/2022
|
-2.70 / -3.79%
|
71.40
|
72.40
|
68.50
|
68.60
|
69.69
|
39.77
|
1,353,800
|
|
|
7/1/2022
|
-1.20 / -1.66%
|
72.10
|
72.70
|
69.50
|
71.30
|
71.03
|
41.33
|
984,200
|
|
|
6/30/2022
|
-1.30 / -1.76%
|
75.50
|
76.40
|
72.50
|
72.50
|
74.34
|
42.03
|
1,179,000
|
|
|
6/29/2022
|
+4.80 / +6.96%
|
69.70
|
73.80
|
69.70
|
73.80
|
71.78
|
42.78
|
2,071,000
|
|
|
6/28/2022
|
-3.10 / -4.30%
|
72.00
|
72.60
|
68.00
|
69.00
|
70.14
|
40.00
|
2,271,600
|
|
|
6/27/2022
|
0.00 / 0.00%
|
72.50
|
74.80
|
71.50
|
72.10
|
73.35
|
41.80
|
1,437,700
|
|
|
6/24/2022
|
-1.00 / -1.37%
|
73.80
|
74.50
|
72.10
|
72.10
|
73.59
|
41.80
|
677,200
|
|
|
6/23/2022
|
+4.70 / +6.87%
|
65.50
|
73.10
|
65.50
|
73.10
|
70.15
|
42.38
|
1,445,100
|
|
|
6/22/2022
|
-5.10 / -6.94%
|
73.00
|
74.90
|
68.40
|
68.40
|
70.04
|
39.65
|
2,687,100
|
|
|
6/21/2022
|
-5.50 / -6.96%
|
78.00
|
79.90
|
73.50
|
73.50
|
76.18
|
42.61
|
2,207,100
|
|
|
6/20/2022
|
-2.00 / -2.47%
|
80.60
|
82.20
|
79.00
|
79.00
|
80.40
|
45.80
|
1,642,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|