|
|
Closing price on 8/4/2023
|
|
| Open |
50.10 |
| High |
50.20 |
| Low |
49.40 |
| Volume |
2,094,900 |
| Split-adjusted Price |
28.72 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/7/2023
|
+0.70 / +1.48%
|
47.30
|
48.10
|
46.85
|
48.00
|
47.51
|
27.83
|
2,179,300
|
|
|
7/6/2023
|
+0.50 / +1.07%
|
47.15
|
47.70
|
46.55
|
47.30
|
47.11
|
27.42
|
2,359,400
|
|
|
7/5/2023
|
+0.60 / +1.30%
|
46.60
|
48.30
|
46.20
|
46.80
|
47.14
|
27.13
|
2,242,400
|
|
|
7/4/2023
|
+0.60 / +1.32%
|
45.75
|
46.75
|
45.75
|
46.20
|
46.21
|
26.78
|
1,475,300
|
|
|
7/3/2023
|
+0.60 / +1.33%
|
45.75
|
46.20
|
45.10
|
45.60
|
45.70
|
26.43
|
929,000
|
|
|
6/30/2023
|
+0.30 / +0.67%
|
44.75
|
45.60
|
44.45
|
45.00
|
44.89
|
26.09
|
1,308,800
|
|
|
6/29/2023
|
-1.10 / -2.40%
|
45.90
|
46.30
|
44.70
|
44.70
|
45.39
|
25.91
|
2,156,000
|
|
|
6/28/2023
|
-0.90 / -1.93%
|
46.90
|
46.90
|
45.70
|
45.80
|
46.18
|
26.55
|
1,547,100
|
|
|
6/27/2023
|
+2.00 / +4.47%
|
45.30
|
47.30
|
45.10
|
46.70
|
46.47
|
27.07
|
3,943,300
|
|
|
6/26/2023
|
+0.55 / +1.25%
|
43.90
|
44.70
|
43.00
|
44.70
|
43.91
|
25.91
|
1,930,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|