|
Closing price on 8/23/2018
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.90 |
| Volume |
56,360 |
| Split-adjusted Price |
4.20 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
+0.05 / +0.39%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.99
|
4.20
|
56,360
|
|
|
8/22/2018
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
12.95
|
12.98
|
4.18
|
60,950
|
|
|
8/21/2018
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.90
|
12.95
|
12.95
|
4.18
|
51,120
|
|
|
8/20/2018
|
-0.35 / -2.67%
|
13.10
|
13.10
|
12.70
|
12.75
|
12.81
|
4.12
|
127,350
|
|
|
8/17/2018
|
+0.25 / +1.95%
|
12.85
|
13.10
|
12.85
|
13.10
|
12.96
|
4.23
|
39,810
|
|
|
8/16/2018
|
-0.05 / -0.39%
|
12.90
|
12.95
|
12.80
|
12.85
|
12.86
|
4.15
|
35,930
|
|
|
8/15/2018
|
-0.15 / -1.15%
|
13.05
|
13.05
|
12.90
|
12.90
|
12.94
|
4.16
|
30,220
|
|
|
8/14/2018
|
0.00 / 0.00%
|
13.25
|
13.25
|
12.85
|
13.05
|
12.88
|
4.21
|
5,200
|
|
|
8/13/2018
|
+0.25 / +1.95%
|
13.00
|
13.30
|
12.85
|
13.05
|
12.91
|
4.21
|
141,970
|
|
|
8/10/2018
|
-0.35 / -2.66%
|
13.15
|
13.15
|
12.80
|
12.80
|
12.94
|
4.13
|
212,290
|
|
|
8/9/2018
|
+0.05 / +0.38%
|
13.10
|
13.30
|
13.10
|
13.15
|
13.17
|
4.24
|
71,880
|
|
|
8/8/2018
|
-0.20 / -1.50%
|
13.35
|
13.35
|
13.10
|
13.10
|
13.19
|
4.23
|
43,820
|
|
|
8/7/2018
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.15
|
4.29
|
65,400
|
|
|
8/6/2018
|
-0.05 / -0.37%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.25
|
4.32
|
41,570
|
|
|
8/3/2018
|
+0.05 / +0.37%
|
13.40
|
13.45
|
13.10
|
13.45
|
13.20
|
4.34
|
101,950
|
|
|
8/2/2018
|
-0.10 / -0.74%
|
13.40
|
13.60
|
13.05
|
13.40
|
13.21
|
4.32
|
153,110
|
|
|
8/1/2018
|
+0.10 / +0.75%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.40
|
4.36
|
96,660
|
|
|
7/31/2018
|
-0.15 / -1.11%
|
13.40
|
13.55
|
13.40
|
13.40
|
13.45
|
4.32
|
55,410
|
|
|
7/30/2018
|
+0.15 / +1.12%
|
13.35
|
13.55
|
13.30
|
13.55
|
13.47
|
4.37
|
15,290
|
|
|
7/27/2018
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.35
|
4.32
|
25,160
|
|
|
7/26/2018
|
-0.05 / -0.37%
|
13.55
|
13.55
|
13.30
|
13.50
|
13.41
|
4.36
|
30,500
|
|
|
7/25/2018
|
-0.05 / -0.37%
|
13.65
|
13.65
|
13.50
|
13.55
|
13.54
|
4.37
|
18,680
|
|
|
7/24/2018
|
-0.20 / -1.45%
|
13.95
|
13.95
|
13.50
|
13.60
|
13.61
|
4.39
|
140,670
|
|
|
7/23/2018
|
+0.15 / +1.10%
|
13.40
|
13.90
|
13.40
|
13.80
|
13.65
|
4.45
|
71,560
|
|
|
7/20/2018
|
+0.70 / +5.41%
|
12.95
|
13.80
|
12.95
|
13.65
|
13.15
|
4.41
|
58,850
|
|
|
7/19/2018
|
-0.15 / -1.15%
|
13.00
|
13.10
|
12.90
|
12.95
|
12.97
|
4.18
|
60,220
|
|
|
7/18/2018
|
+0.20 / +1.55%
|
12.85
|
13.10
|
12.85
|
13.10
|
12.95
|
4.23
|
47,270
|
|
|
7/17/2018
|
-0.20 / -1.53%
|
13.00
|
13.00
|
12.85
|
12.90
|
12.90
|
4.16
|
48,540
|
|
|
7/16/2018
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.90
|
13.10
|
12.96
|
4.23
|
14,740
|
|
|
7/13/2018
|
+0.40 / +3.15%
|
12.85
|
13.10
|
12.85
|
13.10
|
12.97
|
4.23
|
43,330
|
|
|