|
Closing price on 8/6/2020
|
|
| Open |
10.45 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
54,880 |
| Split-adjusted Price |
4.16 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.15
|
10.20
|
10.21
|
4.04
|
89,840
|
|
|
7/8/2020
|
-0.15 / -1.45%
|
10.35
|
10.35
|
10.00
|
10.20
|
10.13
|
4.04
|
36,910
|
|
|
7/7/2020
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.38
|
4.10
|
39,970
|
|
|
7/6/2020
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
4.12
|
14,710
|
|
|
7/3/2020
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.05
|
10.50
|
10.15
|
4.16
|
33,800
|
|
|
7/2/2020
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.19
|
4.00
|
13,250
|
|
|
7/1/2020
|
+0.15 / +1.49%
|
10.65
|
10.65
|
10.00
|
10.20
|
10.10
|
4.04
|
72,500
|
|
|
6/30/2020
|
+0.05 / +0.50%
|
9.96
|
10.30
|
9.96
|
10.05
|
10.06
|
3.98
|
31,820
|
|
|
6/29/2020
|
-0.55 / -5.21%
|
10.60
|
10.65
|
9.90
|
10.00
|
10.17
|
3.96
|
112,950
|
|
|
6/26/2020
|
-0.25 / -2.12%
|
11.80
|
11.80
|
11.50
|
11.55
|
11.64
|
4.18
|
135,190
|
|
|