|
Closing price on 8/17/2017
|
|
| Open |
22.90 |
| High |
23.05 |
| Low |
22.90 |
| Volume |
205,000 |
| Split-adjusted Price |
4.98 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
-0.10 / -0.43%
|
22.90
|
23.05
|
22.90
|
23.00
|
23.00
|
4.98
|
205,000
|
|
|
8/16/2017
|
+0.10 / +0.43%
|
23.00
|
23.40
|
22.90
|
23.10
|
22.93
|
5.00
|
215,090
|
|
|
8/15/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.89
|
4.98
|
202,840
|
|
|
8/14/2017
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
4.98
|
208,260
|
|
|
8/11/2017
|
-0.05 / -0.22%
|
23.05
|
23.05
|
22.90
|
23.00
|
22.98
|
4.98
|
210,270
|
|
|
8/10/2017
|
-0.05 / -0.22%
|
23.40
|
23.40
|
23.05
|
23.05
|
23.12
|
4.99
|
211,420
|
|
|
8/9/2017
|
-0.20 / -0.86%
|
23.10
|
23.20
|
22.80
|
23.10
|
23.04
|
5.00
|
210,850
|
|
|
8/8/2017
|
-0.30 / -1.27%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.45
|
5.04
|
201,390
|
|
|
8/7/2017
|
-0.10 / -0.42%
|
23.50
|
23.70
|
23.50
|
23.60
|
23.58
|
5.11
|
215,440
|
|
|
8/4/2017
|
-0.20 / -0.84%
|
23.90
|
23.95
|
23.70
|
23.70
|
23.83
|
5.13
|
238,100
|
|
|
8/3/2017
|
-0.10 / -0.42%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.83
|
5.17
|
231,770
|
|
|
8/2/2017
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.40
|
24.00
|
23.84
|
5.19
|
276,040
|
|
|
8/1/2017
|
+0.30 / +1.28%
|
23.50
|
24.20
|
23.50
|
23.80
|
23.85
|
5.15
|
338,560
|
|
|
7/31/2017
|
+0.70 / +3.07%
|
22.80
|
24.35
|
22.50
|
23.50
|
23.00
|
5.09
|
270,760
|
|
|
7/28/2017
|
-0.05 / -0.22%
|
22.85
|
22.90
|
22.75
|
22.80
|
22.84
|
4.93
|
215,060
|
|
|
7/27/2017
|
-0.05 / -0.22%
|
22.70
|
22.85
|
22.70
|
22.85
|
22.78
|
4.95
|
203,180
|
|
|
7/26/2017
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.65
|
22.90
|
22.89
|
4.96
|
221,890
|
|
|
7/25/2017
|
-0.05 / -0.22%
|
23.20
|
23.20
|
22.90
|
22.90
|
23.05
|
4.96
|
201,620
|
|
|
7/24/2017
|
-0.20 / -0.86%
|
23.00
|
23.00
|
22.85
|
22.95
|
22.93
|
4.97
|
227,210
|
|
|
7/21/2017
|
+0.15 / +0.65%
|
23.30
|
23.30
|
23.00
|
23.15
|
23.04
|
5.01
|
233,600
|
|
|
7/20/2017
|
+0.10 / +0.44%
|
22.85
|
23.20
|
22.80
|
23.00
|
23.08
|
4.98
|
294,430
|
|
|
7/19/2017
|
-0.10 / -0.43%
|
22.95
|
23.35
|
22.90
|
22.90
|
23.15
|
4.96
|
35,120
|
|
|
7/18/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.95
|
23.00
|
22.96
|
4.98
|
14,590
|
|
|
7/17/2017
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.01
|
4.98
|
146,260
|
|
|
7/14/2017
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.05
|
5.00
|
45,030
|
|
|
7/13/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.00
|
23.03
|
4.98
|
12,020
|
|
|
7/12/2017
|
+0.25 / +1.10%
|
22.90
|
23.00
|
22.70
|
23.00
|
22.79
|
4.98
|
59,160
|
|
|
7/11/2017
|
-0.35 / -1.52%
|
23.10
|
23.10
|
22.75
|
22.75
|
22.87
|
4.92
|
53,830
|
|
|
7/10/2017
|
+0.05 / +0.22%
|
23.10
|
23.10
|
22.95
|
23.10
|
23.02
|
5.00
|
43,790
|
|
|
7/7/2017
|
0.00 / 0.00%
|
23.05
|
23.10
|
22.95
|
23.05
|
23.04
|
4.99
|
306,950
|
|
|