|
Closing price on 8/5/2016
|
|
| Open |
37.50 |
| High |
37.50 |
| Low |
36.90 |
| Volume |
31,400 |
| Split-adjusted Price |
6.74 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
-0.20 / -0.53%
|
37.50
|
37.50
|
36.90
|
37.30
|
37.17
|
6.74
|
31,400
|
|
|
8/4/2016
|
-0.40 / -1.06%
|
37.90
|
38.40
|
37.50
|
37.50
|
37.69
|
6.78
|
43,910
|
|
|
8/3/2016
|
-0.20 / -0.52%
|
38.20
|
38.20
|
37.90
|
37.90
|
38.04
|
6.85
|
35,490
|
|
|
8/2/2016
|
-0.40 / -1.04%
|
38.50
|
38.50
|
38.10
|
38.10
|
38.22
|
6.89
|
66,380
|
|
|
8/1/2016
|
-0.20 / -0.52%
|
38.70
|
38.70
|
38.30
|
38.50
|
38.45
|
6.96
|
64,340
|
|
|
7/29/2016
|
+0.40 / +1.04%
|
38.00
|
38.80
|
38.00
|
38.70
|
38.35
|
6.99
|
44,930
|
|
|
7/28/2016
|
-0.30 / -0.78%
|
38.60
|
38.60
|
38.00
|
38.30
|
38.08
|
6.92
|
19,800
|
|
|
7/27/2016
|
+0.30 / +0.78%
|
38.40
|
38.90
|
38.30
|
38.60
|
38.51
|
6.98
|
37,650
|
|
|
7/26/2016
|
0.00 / 0.00%
|
38.30
|
38.40
|
38.10
|
38.30
|
38.27
|
6.92
|
14,450
|
|
|
7/25/2016
|
+0.30 / +0.79%
|
37.80
|
38.50
|
37.80
|
38.30
|
38.32
|
6.92
|
19,390
|
|
|
7/22/2016
|
-0.80 / -2.06%
|
38.60
|
38.60
|
37.80
|
38.00
|
38.30
|
6.87
|
46,480
|
|
|
7/21/2016
|
+0.10 / +0.26%
|
38.50
|
39.00
|
38.40
|
38.80
|
38.57
|
7.01
|
218,020
|
|
|
7/20/2016
|
-0.30 / -0.77%
|
39.00
|
39.00
|
38.70
|
38.70
|
38.86
|
6.99
|
58,130
|
|
|
7/19/2016
|
-0.40 / -1.02%
|
39.20
|
39.70
|
38.90
|
39.00
|
39.15
|
7.05
|
94,460
|
|
|
7/18/2016
|
+0.10 / +0.25%
|
39.20
|
39.80
|
39.20
|
39.40
|
39.28
|
7.12
|
23,550
|
|
|
7/15/2016
|
-0.10 / -0.25%
|
39.60
|
39.60
|
39.20
|
39.30
|
39.35
|
7.10
|
50,340
|
|
|
7/14/2016
|
0.00 / 0.00%
|
40.40
|
40.40
|
39.40
|
39.40
|
39.68
|
7.12
|
59,380
|
|
|
7/13/2016
|
-0.20 / -0.51%
|
39.60
|
39.90
|
39.30
|
39.40
|
39.45
|
7.12
|
138,950
|
|
|
7/12/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.50
|
39.60
|
39.61
|
7.16
|
47,920
|
|
|
7/11/2016
|
-1.30 / -3.18%
|
40.30
|
40.50
|
39.50
|
39.60
|
39.93
|
7.16
|
76,740
|
|
|
7/8/2016
|
0.00 / 0.00%
|
41.00
|
41.50
|
40.80
|
40.90
|
40.92
|
7.39
|
48,360
|
|
|
7/7/2016
|
+0.20 / +0.49%
|
40.80
|
42.00
|
40.80
|
40.90
|
41.66
|
7.39
|
151,170
|
|
|
7/6/2016
|
+0.90 / +2.26%
|
39.90
|
40.80
|
39.80
|
40.70
|
40.46
|
7.35
|
283,460
|
|
|
7/5/2016
|
-0.20 / -0.50%
|
40.00
|
40.10
|
39.70
|
39.80
|
39.99
|
7.19
|
67,240
|
|
|
7/4/2016
|
0.00 / 0.00%
|
40.00
|
40.20
|
39.70
|
40.00
|
40.00
|
7.23
|
199,620
|
|
|
7/1/2016
|
+0.40 / +1.01%
|
39.70
|
40.00
|
39.60
|
40.00
|
39.87
|
7.23
|
60,220
|
|
|
6/30/2016
|
+0.20 / +0.51%
|
39.40
|
40.50
|
38.80
|
39.60
|
39.48
|
7.16
|
403,550
|
|
|
6/29/2016
|
+0.10 / +0.25%
|
39.70
|
39.70
|
39.30
|
39.40
|
39.43
|
7.12
|
26,500
|
|
|
6/28/2016
|
-0.40 / -1.01%
|
39.50
|
39.70
|
39.30
|
39.30
|
39.47
|
7.10
|
37,220
|
|
|
6/27/2016
|
-0.60 / -1.49%
|
40.20
|
40.20
|
39.00
|
39.70
|
39.74
|
7.17
|
83,340
|
|
|