|
|
Closing price on 8/6/2021
|
|
| Open |
48.55 |
| High |
52.10 |
| Low |
48.45 |
| Volume |
2,966,300 |
| Split-adjusted Price |
21.31 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2021
|
+3.25 / +6.67%
|
48.55
|
52.10
|
48.45
|
52.00
|
50.09
|
21.31
|
2,966,300
|
|
|
8/5/2021
|
-0.05 / -0.10%
|
48.00
|
49.50
|
48.00
|
48.75
|
48.80
|
19.98
|
1,410,600
|
|
|
8/4/2021
|
-0.20 / -0.41%
|
49.70
|
50.50
|
48.05
|
48.80
|
49.12
|
20.00
|
2,221,200
|
|
|
8/3/2021
|
+1.80 / +3.81%
|
47.80
|
49.90
|
47.50
|
49.00
|
48.70
|
20.08
|
2,425,000
|
|
|
8/2/2021
|
+3.05 / +6.91%
|
44.30
|
47.20
|
44.25
|
47.20
|
46.64
|
19.35
|
2,497,600
|
|
|
7/30/2021
|
+2.00 / +4.74%
|
42.30
|
44.50
|
42.30
|
44.15
|
43.82
|
18.10
|
1,804,900
|
|
|
7/29/2021
|
+0.65 / +1.57%
|
42.45
|
42.50
|
41.70
|
42.15
|
42.04
|
17.28
|
1,603,100
|
|
|
7/28/2021
|
-0.15 / -0.36%
|
41.20
|
42.10
|
41.10
|
41.50
|
41.61
|
17.01
|
796,400
|
|
|
7/27/2021
|
+0.10 / +0.24%
|
41.85
|
42.45
|
41.40
|
41.65
|
41.90
|
17.07
|
1,342,900
|
|
|
7/26/2021
|
+2.15 / +5.46%
|
39.00
|
41.85
|
38.80
|
41.55
|
40.85
|
17.03
|
2,173,600
|
|
|
7/23/2021
|
-0.15 / -0.38%
|
39.40
|
40.10
|
39.00
|
39.40
|
39.55
|
16.15
|
1,251,700
|
|
|
7/22/2021
|
+0.05 / +0.13%
|
39.45
|
40.80
|
39.10
|
39.55
|
40.22
|
16.21
|
1,561,500
|
|
|
7/21/2021
|
+0.95 / +2.46%
|
38.20
|
39.50
|
38.15
|
39.50
|
38.61
|
16.19
|
1,275,400
|
|
|
7/20/2021
|
-0.25 / -0.64%
|
39.45
|
39.50
|
37.50
|
38.55
|
38.42
|
15.80
|
1,487,400
|
|
|
7/19/2021
|
+0.40 / +1.04%
|
38.00
|
40.00
|
37.50
|
38.80
|
39.03
|
15.90
|
1,790,100
|
|
|
7/16/2021
|
+2.50 / +6.96%
|
36.10
|
38.40
|
36.10
|
38.40
|
37.57
|
15.74
|
2,596,200
|
|
|
7/15/2021
|
+1.10 / +3.16%
|
34.50
|
35.90
|
34.50
|
35.90
|
35.31
|
14.71
|
907,400
|
|
|
7/14/2021
|
-0.70 / -1.97%
|
35.40
|
35.70
|
33.80
|
34.80
|
34.97
|
14.26
|
1,149,800
|
|
|
7/13/2021
|
0.00 / 0.00%
|
35.90
|
36.00
|
34.25
|
35.50
|
35.01
|
14.55
|
1,537,100
|
|
|
7/12/2021
|
-0.40 / -1.11%
|
36.00
|
36.30
|
33.40
|
35.50
|
34.84
|
14.55
|
2,077,100
|
|
|
7/9/2021
|
+1.30 / +3.76%
|
34.70
|
36.60
|
34.20
|
35.90
|
35.54
|
14.71
|
1,627,600
|
|
|
7/8/2021
|
+0.45 / +1.32%
|
34.15
|
35.75
|
34.00
|
34.60
|
34.93
|
14.18
|
1,180,400
|
|
|
7/7/2021
|
+0.65 / +1.94%
|
33.50
|
34.30
|
32.50
|
34.15
|
33.75
|
14.00
|
1,800,500
|
|
|
7/6/2021
|
-1.75 / -4.96%
|
34.90
|
36.75
|
33.50
|
33.50
|
35.06
|
13.73
|
2,734,500
|
|
|
7/5/2021
|
+1.75 / +5.22%
|
33.50
|
35.80
|
32.00
|
35.25
|
34.14
|
14.45
|
2,107,700
|
|
|
7/2/2021
|
+1.40 / +4.36%
|
32.50
|
33.50
|
32.20
|
33.50
|
32.99
|
13.73
|
1,711,900
|
|
|
7/1/2021
|
+1.60 / +5.25%
|
30.40
|
32.25
|
30.40
|
32.10
|
31.46
|
13.16
|
1,967,400
|
|
|
6/30/2021
|
+0.10 / +0.33%
|
30.50
|
31.40
|
30.50
|
30.50
|
30.93
|
12.50
|
1,036,200
|
|
|
6/29/2021
|
-0.30 / -0.98%
|
30.70
|
30.70
|
29.75
|
30.40
|
30.52
|
12.46
|
797,300
|
|
|
6/28/2021
|
-0.25 / -0.81%
|
31.00
|
31.10
|
30.40
|
30.70
|
30.65
|
12.58
|
1,074,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|