|
|
Closing price on 8/18/2022
|
|
| Open |
69.00 |
| High |
69.00 |
| Low |
68.00 |
| Volume |
862,800 |
| Split-adjusted Price |
39.42 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
-0.70 / -1.02%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.25
|
39.42
|
862,800
|
|
|
8/17/2022
|
-0.90 / -1.29%
|
69.80
|
70.50
|
68.20
|
68.70
|
69.61
|
39.83
|
1,131,500
|
|
|
8/16/2022
|
+0.80 / +1.16%
|
69.10
|
70.60
|
68.20
|
69.60
|
69.44
|
40.35
|
1,231,100
|
|
|
8/15/2022
|
+1.10 / +1.62%
|
68.60
|
69.80
|
68.20
|
68.80
|
68.95
|
39.88
|
762,200
|
|
|
8/12/2022
|
+0.20 / +0.30%
|
67.70
|
68.40
|
67.20
|
67.70
|
67.85
|
39.25
|
1,103,800
|
|
|
8/11/2022
|
-1.50 / -2.17%
|
69.70
|
69.90
|
67.00
|
67.50
|
68.47
|
39.13
|
1,269,400
|
|
|
8/10/2022
|
-1.10 / -1.57%
|
69.70
|
70.90
|
69.00
|
69.00
|
69.54
|
40.00
|
791,800
|
|
|
8/9/2022
|
+0.20 / +0.29%
|
69.80
|
71.30
|
69.40
|
70.10
|
70.44
|
40.64
|
1,004,000
|
|
|
8/8/2022
|
+1.40 / +2.04%
|
68.50
|
70.80
|
67.60
|
69.90
|
69.13
|
40.52
|
2,045,400
|
|
|
8/5/2022
|
-0.70 / -1.01%
|
69.00
|
69.00
|
68.20
|
68.50
|
68.56
|
39.71
|
1,037,800
|
|
|
8/4/2022
|
-0.50 / -0.72%
|
70.00
|
70.50
|
68.40
|
69.20
|
69.28
|
40.12
|
1,290,900
|
|
|
8/3/2022
|
+1.90 / +2.80%
|
67.70
|
69.80
|
67.10
|
69.70
|
68.82
|
40.41
|
2,220,400
|
|
|
8/2/2022
|
+1.10 / +1.65%
|
67.20
|
68.40
|
67.00
|
67.80
|
67.84
|
39.30
|
2,025,500
|
|
|
8/1/2022
|
+0.70 / +1.06%
|
66.80
|
67.00
|
65.00
|
66.70
|
66.19
|
38.67
|
1,171,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|