|
Closing price on 8/22/2025
|
|
| Open |
59.00 |
| High |
59.40 |
| Low |
56.00 |
| Volume |
4,003,900 |
| Split-adjusted Price |
56.30 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-3.20 / -5.38%
|
59.00
|
59.40
|
56.00
|
56.30
|
57.10
|
56.30
|
4,003,900
|
|
|
8/21/2025
|
-0.80 / -1.33%
|
61.20
|
61.20
|
59.50
|
59.50
|
60.31
|
59.50
|
3,004,700
|
|
|
8/20/2025
|
-3.00 / -4.74%
|
63.10
|
63.30
|
60.00
|
60.30
|
61.38
|
60.30
|
4,297,500
|
|
|
8/19/2025
|
-1.10 / -1.71%
|
65.30
|
65.40
|
63.00
|
63.30
|
64.48
|
63.30
|
3,144,700
|
|
|
8/18/2025
|
+2.50 / +4.04%
|
62.40
|
65.00
|
62.20
|
64.40
|
63.74
|
64.40
|
4,398,100
|
|
|
8/15/2025
|
-0.90 / -1.43%
|
63.00
|
63.30
|
61.20
|
61.90
|
61.86
|
61.90
|
3,699,300
|
|
|
8/14/2025
|
-0.40 / -0.63%
|
63.80
|
63.80
|
62.00
|
62.80
|
62.74
|
62.80
|
3,608,600
|
|
|
8/13/2025
|
+0.20 / +0.32%
|
63.10
|
64.00
|
61.30
|
63.20
|
62.61
|
63.20
|
3,586,000
|
|
|
8/12/2025
|
+4.10 / +6.96%
|
59.30
|
63.00
|
58.80
|
63.00
|
62.18
|
63.00
|
9,013,800
|
|
|
8/11/2025
|
+0.70 / +1.20%
|
58.30
|
59.80
|
58.30
|
58.90
|
58.93
|
58.90
|
3,181,300
|
|
|
8/8/2025
|
-0.50 / -0.85%
|
58.80
|
59.00
|
57.30
|
58.20
|
58.03
|
58.20
|
4,024,300
|
|
|
8/7/2025
|
+1.00 / +1.73%
|
61.00
|
61.00
|
58.60
|
58.70
|
59.22
|
58.70
|
3,784,500
|
|
|
8/6/2025
|
-0.20 / -0.26%
|
76.30
|
77.50
|
75.30
|
76.00
|
75.93
|
57.69
|
3,881,400
|
|
|
8/5/2025
|
-4.00 / -4.99%
|
80.50
|
81.00
|
74.60
|
76.20
|
78.52
|
57.84
|
9,139,000
|
|
|
8/4/2025
|
0.00 / 0.00%
|
82.00
|
82.10
|
78.70
|
80.20
|
80.22
|
60.88
|
5,346,200
|
|
|
8/1/2025
|
+5.20 / +6.93%
|
75.30
|
80.20
|
74.10
|
80.20
|
78.52
|
60.88
|
8,949,100
|
|
|
7/31/2025
|
+1.50 / +2.04%
|
75.90
|
75.90
|
73.20
|
75.00
|
74.55
|
56.93
|
6,154,000
|
|
|
7/30/2025
|
+2.50 / +3.52%
|
71.00
|
73.50
|
70.60
|
73.50
|
72.16
|
55.79
|
4,420,900
|
|
|
7/29/2025
|
-5.00 / -6.58%
|
77.10
|
77.10
|
70.70
|
71.00
|
73.54
|
53.90
|
8,640,100
|
|
|
7/28/2025
|
+1.70 / +2.29%
|
75.10
|
76.50
|
74.50
|
76.00
|
75.36
|
57.69
|
6,189,600
|
|
|
7/25/2025
|
+2.00 / +2.77%
|
74.00
|
76.70
|
73.80
|
74.30
|
75.16
|
56.40
|
7,934,700
|
|
|
7/24/2025
|
+0.60 / +0.84%
|
72.30
|
72.50
|
70.60
|
72.30
|
71.41
|
54.88
|
4,917,100
|
|
|
7/23/2025
|
-1.20 / -1.65%
|
73.60
|
73.70
|
71.30
|
71.70
|
72.30
|
54.43
|
4,913,600
|
|
|
7/22/2025
|
+3.40 / +4.89%
|
70.00
|
73.50
|
69.00
|
72.90
|
71.01
|
55.34
|
9,696,600
|
|
|
7/21/2025
|
-0.50 / -0.71%
|
70.80
|
71.40
|
69.50
|
69.50
|
70.25
|
52.76
|
3,392,700
|
|
|
7/18/2025
|
+1.60 / +2.34%
|
68.50
|
70.40
|
68.00
|
70.00
|
69.43
|
53.14
|
8,866,500
|
|
|
7/17/2025
|
+0.50 / +0.74%
|
68.20
|
69.30
|
68.00
|
68.40
|
68.52
|
51.92
|
2,900,900
|
|
|
7/16/2025
|
0.00 / 0.00%
|
68.00
|
69.10
|
67.90
|
67.90
|
68.18
|
51.54
|
1,758,500
|
|
|
7/15/2025
|
-1.30 / -1.88%
|
69.10
|
69.50
|
67.90
|
67.90
|
68.45
|
51.54
|
6,108,700
|
|
|
7/14/2025
|
-0.10 / -0.14%
|
69.80
|
70.00
|
68.20
|
69.20
|
68.70
|
52.53
|
3,016,300
|
|
|
|