|
|
Closing price on 9/18/2023
|
|
| Open |
38.60 |
| High |
38.95 |
| Low |
37.10 |
| Volume |
3,297,900 |
| Split-adjusted Price |
32.52 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2023
|
-1.15 / -2.98%
|
38.60
|
38.95
|
37.10
|
37.40
|
38.02
|
32.52
|
3,297,900
|
|
|
9/15/2023
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.00
|
38.55
|
38.72
|
33.52
|
2,381,800
|
|
|
9/14/2023
|
+0.55 / +1.45%
|
38.20
|
39.50
|
37.90
|
38.55
|
38.42
|
33.52
|
4,043,200
|
|
|
9/13/2023
|
-0.40 / -1.04%
|
38.95
|
39.95
|
37.80
|
38.00
|
38.80
|
33.04
|
4,227,300
|
|
|
9/12/2023
|
+0.70 / +1.86%
|
37.70
|
38.50
|
37.15
|
38.40
|
38.04
|
33.39
|
3,269,900
|
|
|
9/11/2023
|
-0.40 / -1.05%
|
38.70
|
38.90
|
37.70
|
37.70
|
38.24
|
32.78
|
4,770,600
|
|
|
9/8/2023
|
+2.45 / +6.87%
|
35.30
|
38.10
|
35.05
|
38.10
|
37.14
|
33.13
|
8,078,300
|
|
|
9/7/2023
|
-0.10 / -0.28%
|
35.90
|
36.30
|
35.60
|
35.65
|
35.90
|
31.00
|
2,286,600
|
|
|
9/6/2023
|
0.00 / 0.00%
|
35.95
|
36.15
|
35.25
|
35.75
|
35.71
|
31.09
|
3,270,300
|
|
|
9/5/2023
|
+1.05 / +3.03%
|
35.60
|
36.30
|
35.55
|
35.75
|
35.79
|
31.09
|
2,737,400
|
|
|
8/31/2023
|
+2.20 / +6.77%
|
32.80
|
34.70
|
32.75
|
34.70
|
33.93
|
30.17
|
3,589,500
|
|
|
8/30/2023
|
+0.55 / +1.72%
|
32.00
|
32.65
|
32.00
|
32.50
|
32.39
|
28.26
|
1,237,800
|
|
|
8/29/2023
|
+0.25 / +0.79%
|
31.95
|
32.60
|
31.75
|
31.95
|
32.11
|
27.78
|
1,317,900
|
|
|
8/28/2023
|
+0.40 / +1.28%
|
31.55
|
31.85
|
31.30
|
31.70
|
31.59
|
27.57
|
932,100
|
|
|
8/25/2023
|
-0.20 / -0.63%
|
31.65
|
31.85
|
31.05
|
31.30
|
31.38
|
27.22
|
737,500
|
|
|
8/24/2023
|
+0.20 / +0.64%
|
31.20
|
31.50
|
31.10
|
31.50
|
31.27
|
27.39
|
989,700
|
|
|
8/23/2023
|
+0.45 / +1.46%
|
30.90
|
31.70
|
30.90
|
31.30
|
31.37
|
27.22
|
1,063,000
|
|
|
8/22/2023
|
+0.55 / +1.82%
|
30.50
|
30.90
|
29.20
|
30.85
|
30.17
|
26.83
|
1,258,800
|
|
|
8/21/2023
|
-1.20 / -3.81%
|
31.30
|
31.50
|
29.90
|
30.30
|
30.52
|
26.35
|
1,581,700
|
|
|
8/18/2023
|
-2.35 / -6.94%
|
33.65
|
33.65
|
31.50
|
31.50
|
32.52
|
27.39
|
2,570,300
|
|
|
8/17/2023
|
+0.25 / +0.74%
|
33.90
|
34.35
|
33.45
|
33.85
|
33.94
|
29.43
|
1,750,600
|
|
|
8/16/2023
|
-0.20 / -0.59%
|
33.80
|
34.00
|
33.50
|
33.60
|
33.70
|
29.22
|
807,400
|
|
|
8/15/2023
|
+0.20 / +0.60%
|
33.90
|
34.55
|
33.65
|
33.80
|
34.08
|
29.39
|
1,586,600
|
|
|
8/14/2023
|
+0.70 / +2.13%
|
33.25
|
33.85
|
32.80
|
33.60
|
33.51
|
29.22
|
1,722,600
|
|
|
8/11/2023
|
-0.20 / -0.60%
|
33.10
|
33.40
|
32.35
|
32.90
|
32.90
|
28.61
|
1,557,500
|
|
|
8/10/2023
|
-0.50 / -1.49%
|
33.60
|
33.80
|
33.05
|
33.10
|
33.41
|
28.78
|
1,615,100
|
|
|
8/9/2023
|
-0.75 / -2.18%
|
34.35
|
34.40
|
33.35
|
33.60
|
33.79
|
29.22
|
2,264,500
|
|
|
8/8/2023
|
-0.45 / -1.29%
|
35.10
|
35.10
|
34.20
|
34.35
|
34.44
|
29.87
|
1,867,400
|
|
|
8/7/2023
|
+1.75 / +5.30%
|
35.35
|
35.35
|
34.35
|
34.80
|
34.87
|
30.26
|
3,173,200
|
|
|
8/4/2023
|
-0.35 / -0.70%
|
50.10
|
50.20
|
49.40
|
49.55
|
49.71
|
28.72
|
2,094,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|