|
Closing price on 8/20/2020
|
|
| Open |
11.65 |
| High |
11.85 |
| Low |
11.50 |
| Volume |
403,500 |
| Split-adjusted Price |
4.60 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
-0.05 / -0.43%
|
11.65
|
11.85
|
11.50
|
11.60
|
11.67
|
4.60
|
403,500
|
|
|
8/19/2020
|
+0.25 / +2.19%
|
11.30
|
11.90
|
11.30
|
11.65
|
11.70
|
4.62
|
238,970
|
|
|
8/18/2020
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
4.52
|
128,190
|
|
|
8/17/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.35
|
4.56
|
93,090
|
|
|
8/14/2020
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.25
|
11.50
|
11.45
|
4.56
|
135,630
|
|
|
8/13/2020
|
+0.45 / +4.04%
|
11.15
|
11.60
|
11.10
|
11.60
|
11.46
|
4.60
|
474,810
|
|
|
8/12/2020
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.05
|
11.15
|
11.12
|
4.42
|
112,760
|
|
|
8/11/2020
|
+0.05 / +0.45%
|
11.15
|
11.25
|
10.90
|
11.20
|
11.12
|
4.44
|
129,800
|
|
|
8/10/2020
|
+0.35 / +3.24%
|
10.85
|
11.30
|
10.85
|
11.15
|
11.16
|
4.42
|
316,950
|
|
|
8/7/2020
|
+0.30 / +2.86%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.75
|
4.28
|
257,650
|
|
|
8/6/2020
|
-0.10 / -0.94%
|
10.45
|
10.60
|
10.40
|
10.50
|
10.50
|
4.16
|
54,880
|
|
|
8/5/2020
|
+0.25 / +2.42%
|
10.30
|
10.65
|
10.30
|
10.60
|
10.49
|
4.20
|
237,020
|
|
|
8/4/2020
|
+0.20 / +1.97%
|
10.30
|
10.40
|
10.20
|
10.35
|
10.30
|
4.10
|
65,420
|
|
|
8/3/2020
|
+0.15 / +1.50%
|
10.00
|
10.40
|
9.90
|
10.15
|
10.22
|
4.02
|
97,100
|
|
|
7/31/2020
|
-0.10 / -0.99%
|
9.70
|
10.20
|
9.70
|
10.00
|
10.04
|
3.96
|
56,200
|
|
|
7/30/2020
|
+0.25 / +2.54%
|
9.85
|
10.20
|
9.85
|
10.10
|
10.04
|
4.00
|
57,940
|
|
|
7/29/2020
|
-0.45 / -4.37%
|
9.80
|
9.90
|
9.58
|
9.85
|
9.67
|
3.90
|
141,640
|
|
|
7/28/2020
|
+0.34 / +3.41%
|
9.65
|
10.45
|
9.65
|
10.30
|
9.95
|
4.08
|
159,240
|
|
|
7/27/2020
|
-0.74 / -6.92%
|
10.10
|
10.40
|
9.96
|
9.96
|
10.08
|
3.95
|
290,770
|
|
|
7/24/2020
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.60
|
10.70
|
10.92
|
4.24
|
155,780
|
|
|
7/23/2020
|
+0.35 / +3.20%
|
11.00
|
11.35
|
11.00
|
11.30
|
11.19
|
4.48
|
202,870
|
|
|
7/22/2020
|
+0.60 / +5.80%
|
10.40
|
11.05
|
10.40
|
10.95
|
10.83
|
4.34
|
340,480
|
|
|
7/21/2020
|
+0.15 / +1.47%
|
10.20
|
10.40
|
10.20
|
10.35
|
10.30
|
4.10
|
131,250
|
|
|
7/20/2020
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.18
|
4.04
|
26,330
|
|
|
7/17/2020
|
+0.15 / +1.49%
|
10.10
|
10.25
|
10.05
|
10.25
|
10.17
|
4.06
|
24,290
|
|
|
7/16/2020
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.18
|
4.00
|
26,030
|
|
|
7/15/2020
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.24
|
4.04
|
60,030
|
|
|
7/14/2020
|
+0.25 / +2.49%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.05
|
4.08
|
54,610
|
|
|
7/13/2020
|
-0.05 / -0.50%
|
10.10
|
10.25
|
10.00
|
10.05
|
10.04
|
3.98
|
82,630
|
|
|
7/10/2020
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.05
|
10.10
|
10.11
|
4.00
|
43,510
|
|
|