|
Closing price on 7/3/2020
|
|
| Open |
10.10 |
| High |
10.50 |
| Low |
10.05 |
| Volume |
33,800 |
| Split-adjusted Price |
4.16 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2020
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.05
|
10.50
|
10.15
|
4.16
|
33,800
|
|
|
7/2/2020
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.19
|
4.00
|
13,250
|
|
|
7/1/2020
|
+0.15 / +1.49%
|
10.65
|
10.65
|
10.00
|
10.20
|
10.10
|
4.04
|
72,500
|
|
|
6/30/2020
|
+0.05 / +0.50%
|
9.96
|
10.30
|
9.96
|
10.05
|
10.06
|
3.98
|
31,820
|
|
|
6/29/2020
|
-0.55 / -5.21%
|
10.60
|
10.65
|
9.90
|
10.00
|
10.17
|
3.96
|
112,950
|
|
|
6/26/2020
|
-0.25 / -2.12%
|
11.80
|
11.80
|
11.50
|
11.55
|
11.64
|
4.18
|
135,190
|
|
|
6/25/2020
|
+0.10 / +0.85%
|
11.75
|
11.85
|
11.55
|
11.80
|
11.74
|
4.27
|
92,950
|
|
|
6/24/2020
|
+0.05 / +0.43%
|
11.65
|
11.80
|
11.60
|
11.70
|
11.68
|
4.24
|
63,960
|
|
|
6/23/2020
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.60
|
11.65
|
11.71
|
4.22
|
103,190
|
|
|
6/22/2020
|
-0.05 / -0.43%
|
11.85
|
11.85
|
11.65
|
11.65
|
11.72
|
4.22
|
102,990
|
|
|
6/19/2020
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.57
|
4.24
|
80,630
|
|
|
6/18/2020
|
+0.20 / +1.79%
|
11.25
|
11.40
|
11.20
|
11.40
|
11.24
|
4.13
|
31,590
|
|
|
6/17/2020
|
-0.05 / -0.44%
|
11.25
|
11.40
|
10.95
|
11.20
|
11.06
|
4.06
|
72,600
|
|
|
6/16/2020
|
+0.35 / +3.21%
|
11.15
|
11.30
|
11.00
|
11.25
|
11.16
|
4.07
|
34,150
|
|
|
6/15/2020
|
-0.25 / -2.24%
|
11.15
|
11.15
|
10.80
|
10.90
|
10.94
|
3.95
|
110,870
|
|
|
6/12/2020
|
0.00 / 0.00%
|
10.80
|
11.15
|
10.80
|
11.15
|
11.00
|
4.04
|
112,320
|
|
|
6/11/2020
|
-0.65 / -5.51%
|
12.00
|
12.00
|
11.00
|
11.15
|
11.48
|
4.04
|
200,340
|
|
|
6/10/2020
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.91
|
4.27
|
56,100
|
|
|
6/9/2020
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.97
|
4.31
|
237,580
|
|
|
6/8/2020
|
+0.30 / +2.54%
|
12.00
|
12.35
|
11.90
|
12.10
|
12.04
|
4.38
|
268,000
|
|
|
6/5/2020
|
+0.15 / +1.29%
|
11.80
|
11.80
|
11.65
|
11.80
|
11.68
|
4.27
|
44,080
|
|
|
6/4/2020
|
-0.15 / -1.27%
|
11.70
|
11.80
|
11.60
|
11.65
|
11.66
|
4.22
|
47,190
|
|
|
6/3/2020
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.70
|
11.80
|
11.82
|
4.27
|
53,490
|
|
|
6/2/2020
|
+0.05 / +0.42%
|
11.80
|
11.85
|
11.60
|
11.85
|
11.73
|
4.29
|
169,100
|
|
|
6/1/2020
|
-0.15 / -1.26%
|
11.95
|
11.95
|
11.70
|
11.80
|
11.81
|
4.27
|
69,030
|
|
|
5/29/2020
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.60
|
11.95
|
11.78
|
4.33
|
83,520
|
|
|
5/28/2020
|
+0.55 / +4.85%
|
11.55
|
12.00
|
11.55
|
11.90
|
11.82
|
4.31
|
300,180
|
|
|
5/27/2020
|
-0.05 / -0.44%
|
11.40
|
11.60
|
11.35
|
11.35
|
11.45
|
4.11
|
67,420
|
|
|
5/26/2020
|
+0.45 / +4.11%
|
10.95
|
11.60
|
10.95
|
11.40
|
11.32
|
4.13
|
156,510
|
|
|
5/25/2020
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.70
|
10.95
|
10.93
|
3.97
|
43,180
|
|
|