|
Closing price on 8/8/2019
|
|
| Open |
14.40 |
| High |
15.05 |
| Low |
14.20 |
| Volume |
2,930,390 |
| Split-adjusted Price |
5.45 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2019
|
+0.95 / +6.74%
|
14.40
|
15.05
|
14.20
|
15.05
|
14.88
|
5.45
|
2,930,390
|
|
|
8/7/2019
|
+0.55 / +4.06%
|
13.65
|
14.40
|
13.55
|
14.10
|
14.10
|
5.11
|
923,400
|
|
|
8/6/2019
|
-0.05 / -0.37%
|
13.50
|
13.70
|
13.25
|
13.55
|
13.47
|
4.91
|
213,020
|
|
|
8/5/2019
|
+0.25 / +1.87%
|
13.50
|
13.80
|
13.40
|
13.60
|
13.63
|
4.92
|
283,650
|
|
|
8/2/2019
|
+0.25 / +1.91%
|
13.00
|
13.75
|
13.00
|
13.35
|
13.43
|
4.83
|
502,960
|
|
|
8/1/2019
|
+0.05 / +0.38%
|
13.05
|
13.20
|
13.00
|
13.10
|
13.05
|
4.74
|
151,150
|
|
|
7/31/2019
|
-0.25 / -1.88%
|
13.05
|
13.40
|
13.05
|
13.05
|
13.18
|
4.73
|
162,930
|
|
|
7/30/2019
|
-0.30 / -2.21%
|
13.55
|
13.65
|
13.30
|
13.30
|
13.44
|
4.82
|
478,060
|
|
|
7/29/2019
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.54
|
4.92
|
152,790
|
|
|
7/26/2019
|
-0.10 / -0.73%
|
13.75
|
13.80
|
13.55
|
13.60
|
13.68
|
4.92
|
387,140
|
|
|
7/25/2019
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.60
|
13.70
|
13.66
|
4.96
|
117,610
|
|
|
7/24/2019
|
+0.35 / +2.62%
|
13.30
|
13.75
|
13.20
|
13.70
|
13.43
|
4.96
|
753,410
|
|
|
7/23/2019
|
+0.35 / +2.69%
|
12.95
|
13.40
|
12.70
|
13.35
|
13.13
|
4.83
|
514,410
|
|
|
7/22/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.87
|
4.71
|
109,650
|
|
|
7/19/2019
|
0.00 / 0.00%
|
13.00
|
13.15
|
12.80
|
13.00
|
12.99
|
4.71
|
154,350
|
|
|
7/18/2019
|
-0.05 / -0.38%
|
13.05
|
13.15
|
12.75
|
13.00
|
12.84
|
4.71
|
243,960
|
|
|
7/17/2019
|
-0.20 / -1.51%
|
13.20
|
13.25
|
13.05
|
13.05
|
13.15
|
4.73
|
164,310
|
|
|
7/16/2019
|
+0.05 / +0.38%
|
13.40
|
13.45
|
12.80
|
13.25
|
13.13
|
4.80
|
330,690
|
|
|
7/15/2019
|
+0.20 / +1.54%
|
12.90
|
13.45
|
12.90
|
13.20
|
13.26
|
4.78
|
468,230
|
|
|
7/12/2019
|
+0.20 / +1.56%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.00
|
4.71
|
200,120
|
|
|
7/11/2019
|
0.00 / 0.00%
|
12.95
|
13.35
|
12.80
|
12.80
|
13.14
|
4.64
|
347,110
|
|
|
7/10/2019
|
+0.80 / +6.67%
|
12.00
|
12.80
|
11.80
|
12.80
|
12.48
|
4.64
|
1,104,300
|
|
|
7/9/2019
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.75
|
12.00
|
11.98
|
4.35
|
127,700
|
|
|
7/8/2019
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.70
|
11.90
|
11.79
|
4.31
|
63,690
|
|
|
7/5/2019
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.85
|
11.90
|
11.86
|
4.31
|
108,910
|
|
|
7/4/2019
|
+0.05 / +0.42%
|
11.95
|
11.95
|
11.75
|
11.90
|
11.82
|
4.31
|
436,910
|
|
|
7/3/2019
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.80
|
11.85
|
11.84
|
4.29
|
173,280
|
|
|
7/2/2019
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.95
|
11.95
|
11.97
|
4.33
|
49,720
|
|
|
7/1/2019
|
+0.15 / +1.27%
|
11.90
|
12.15
|
11.90
|
12.00
|
11.99
|
4.35
|
79,470
|
|
|
6/28/2019
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.80
|
11.85
|
11.87
|
4.29
|
68,640
|
|
|