|
|
Closing price on 7/6/2021
|
|
| Open |
34.90 |
| High |
36.75 |
| Low |
33.50 |
| Volume |
2,734,500 |
| Split-adjusted Price |
13.73 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/15/2021
|
-0.20 / -0.66%
|
30.20
|
30.35
|
29.10
|
30.00
|
29.86
|
12.30
|
2,186,000
|
|
|
6/14/2021
|
+0.70 / +2.37%
|
30.55
|
30.80
|
30.00
|
30.20
|
30.00
|
12.38
|
2,291,200
|
|
|
6/11/2021
|
+1.30 / +4.45%
|
29.30
|
30.85
|
29.20
|
30.50
|
30.09
|
12.09
|
2,300,600
|
|
|
6/10/2021
|
+1.10 / +3.91%
|
28.55
|
29.90
|
28.50
|
29.20
|
29.31
|
11.58
|
2,822,200
|
|
|
6/9/2021
|
+0.50 / +1.81%
|
27.60
|
28.25
|
26.60
|
28.10
|
27.74
|
11.14
|
1,978,800
|
|
|
6/8/2021
|
+0.15 / +0.55%
|
27.50
|
28.25
|
27.45
|
27.60
|
27.45
|
10.94
|
1,620,700
|
|
|
6/7/2021
|
+0.35 / +1.29%
|
27.20
|
27.80
|
26.80
|
27.45
|
27.26
|
10.88
|
1,127,000
|
|
|
6/4/2021
|
-0.50 / -1.81%
|
27.60
|
27.70
|
26.85
|
27.10
|
27.16
|
10.74
|
1,032,400
|
|
|
6/3/2021
|
+0.30 / +1.10%
|
27.50
|
27.95
|
27.50
|
27.60
|
27.70
|
10.94
|
1,392,800
|
|
|
6/2/2021
|
+1.15 / +4.40%
|
26.15
|
27.50
|
26.00
|
27.30
|
26.63
|
10.82
|
997,000
|
|
|
6/1/2021
|
-0.45 / -1.69%
|
26.60
|
26.70
|
26.00
|
26.15
|
26.22
|
10.37
|
1,351,700
|
|
|
5/31/2021
|
-0.40 / -1.48%
|
26.90
|
26.90
|
26.50
|
26.60
|
26.63
|
10.55
|
1,434,600
|
|
|
5/28/2021
|
+0.55 / +2.08%
|
26.45
|
27.25
|
26.35
|
27.00
|
26.67
|
10.70
|
843,300
|
|
|
5/27/2021
|
-0.45 / -1.67%
|
26.65
|
27.50
|
25.70
|
26.45
|
26.45
|
10.49
|
2,219,600
|
|
|
5/26/2021
|
-1.30 / -4.61%
|
28.00
|
28.60
|
26.25
|
26.90
|
27.47
|
10.66
|
4,412,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|