|
|
Closing price on 8/18/2023
|
|
| Open |
33.65 |
| High |
33.65 |
| Low |
31.50 |
| Volume |
2,570,300 |
| Split-adjusted Price |
27.39 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-2.35 / -6.94%
|
33.65
|
33.65
|
31.50
|
31.50
|
32.52
|
27.39
|
2,570,300
|
|
|
8/17/2023
|
+0.25 / +0.74%
|
33.90
|
34.35
|
33.45
|
33.85
|
33.94
|
29.43
|
1,750,600
|
|
|
8/16/2023
|
-0.20 / -0.59%
|
33.80
|
34.00
|
33.50
|
33.60
|
33.70
|
29.22
|
807,400
|
|
|
8/15/2023
|
+0.20 / +0.60%
|
33.90
|
34.55
|
33.65
|
33.80
|
34.08
|
29.39
|
1,586,600
|
|
|
8/14/2023
|
+0.70 / +2.13%
|
33.25
|
33.85
|
32.80
|
33.60
|
33.51
|
29.22
|
1,722,600
|
|
|
8/11/2023
|
-0.20 / -0.60%
|
33.10
|
33.40
|
32.35
|
32.90
|
32.90
|
28.61
|
1,557,500
|
|
|
8/10/2023
|
-0.50 / -1.49%
|
33.60
|
33.80
|
33.05
|
33.10
|
33.41
|
28.78
|
1,615,100
|
|
|
8/9/2023
|
-0.75 / -2.18%
|
34.35
|
34.40
|
33.35
|
33.60
|
33.79
|
29.22
|
2,264,500
|
|
|
8/8/2023
|
-0.45 / -1.29%
|
35.10
|
35.10
|
34.20
|
34.35
|
34.44
|
29.87
|
1,867,400
|
|
|
8/7/2023
|
+1.75 / +5.30%
|
35.35
|
35.35
|
34.35
|
34.80
|
34.87
|
30.26
|
3,173,200
|
|
|
8/4/2023
|
-0.35 / -0.70%
|
50.10
|
50.20
|
49.40
|
49.55
|
49.71
|
28.72
|
2,094,900
|
|
|
8/3/2023
|
+1.35 / +2.78%
|
48.65
|
50.20
|
48.55
|
49.90
|
49.61
|
28.93
|
3,022,700
|
|
|
8/2/2023
|
-0.05 / -0.10%
|
48.65
|
48.90
|
48.30
|
48.55
|
48.56
|
28.14
|
1,378,300
|
|
|
8/1/2023
|
-1.05 / -2.11%
|
49.70
|
49.70
|
48.60
|
48.60
|
48.96
|
28.17
|
2,039,800
|
|
|
7/31/2023
|
-0.10 / -0.20%
|
50.00
|
50.50
|
49.55
|
49.65
|
49.84
|
28.78
|
1,359,100
|
|
|
7/28/2023
|
+0.90 / +1.84%
|
49.20
|
49.80
|
48.80
|
49.75
|
49.42
|
28.84
|
1,207,900
|
|
|
7/27/2023
|
-1.00 / -2.01%
|
49.85
|
49.85
|
48.20
|
48.85
|
49.04
|
28.32
|
2,620,100
|
|
|
7/26/2023
|
-0.35 / -0.70%
|
50.30
|
50.70
|
49.70
|
49.85
|
50.04
|
28.90
|
1,529,900
|
|
|
7/25/2023
|
-0.20 / -0.40%
|
51.00
|
51.40
|
49.80
|
50.20
|
50.62
|
29.10
|
1,861,500
|
|
|
7/24/2023
|
+1.10 / +2.23%
|
49.50
|
50.90
|
49.20
|
50.40
|
50.10
|
29.22
|
2,512,100
|
|
|
7/21/2023
|
+1.45 / +3.03%
|
48.00
|
49.30
|
47.80
|
49.30
|
48.30
|
28.58
|
1,833,700
|
|
|
7/20/2023
|
-0.50 / -1.03%
|
48.40
|
48.55
|
47.85
|
47.85
|
48.08
|
27.74
|
1,259,100
|
|
|
7/19/2023
|
0.00 / 0.00%
|
48.75
|
49.80
|
48.35
|
48.35
|
49.05
|
28.03
|
1,918,500
|
|
|
7/18/2023
|
0.00 / 0.00%
|
48.45
|
48.90
|
47.85
|
48.35
|
48.24
|
28.03
|
1,141,800
|
|
|
7/17/2023
|
-0.40 / -0.82%
|
48.75
|
49.35
|
48.20
|
48.35
|
48.79
|
28.03
|
1,683,200
|
|
|
7/14/2023
|
-0.25 / -0.51%
|
48.95
|
49.60
|
48.55
|
48.75
|
48.91
|
28.26
|
1,668,100
|
|
|
7/13/2023
|
+1.15 / +2.40%
|
48.25
|
49.00
|
47.85
|
49.00
|
48.48
|
28.41
|
1,289,100
|
|
|
7/12/2023
|
-0.40 / -0.83%
|
48.50
|
48.50
|
47.50
|
47.85
|
47.93
|
27.74
|
1,390,400
|
|
|
7/11/2023
|
-0.75 / -1.53%
|
49.00
|
49.30
|
48.20
|
48.25
|
48.50
|
27.97
|
1,934,100
|
|
|
7/10/2023
|
+1.00 / +2.08%
|
48.40
|
49.05
|
47.90
|
49.00
|
48.44
|
28.41
|
2,003,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|