|
Closing price on 9/21/2016
|
|
| Open |
39.40 |
| High |
40.00 |
| Low |
39.40 |
| Volume |
92,440 |
| Split-adjusted Price |
7.16 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2016
|
+0.25 / +0.64%
|
39.40
|
40.00
|
39.40
|
39.60
|
39.68
|
7.16
|
92,440
|
|
|
9/20/2016
|
-0.55 / -1.38%
|
40.10
|
40.10
|
39.35
|
39.35
|
39.70
|
7.11
|
217,950
|
|
|
9/19/2016
|
+0.20 / +0.50%
|
39.70
|
40.40
|
39.70
|
39.90
|
39.93
|
7.21
|
48,210
|
|
|
9/16/2016
|
+0.40 / +1.02%
|
39.30
|
40.00
|
39.30
|
39.70
|
39.81
|
7.17
|
120,950
|
|
|
9/15/2016
|
+0.30 / +0.77%
|
39.00
|
39.50
|
39.00
|
39.30
|
39.32
|
7.10
|
62,100
|
|
|
9/14/2016
|
0.00 / 0.00%
|
38.00
|
39.40
|
38.00
|
39.00
|
38.76
|
7.05
|
34,110
|
|
|
9/13/2016
|
-0.25 / -0.64%
|
39.25
|
39.25
|
38.70
|
39.00
|
38.99
|
7.05
|
75,040
|
|
|
9/12/2016
|
-0.75 / -1.88%
|
39.90
|
40.10
|
39.20
|
39.25
|
39.36
|
7.09
|
54,090
|
|
|
9/9/2016
|
+0.40 / +1.01%
|
39.70
|
40.30
|
39.50
|
40.00
|
40.02
|
7.23
|
199,660
|
|
|
9/8/2016
|
+0.30 / +0.76%
|
39.30
|
39.60
|
39.30
|
39.60
|
39.50
|
7.16
|
26,610
|
|
|
9/7/2016
|
+0.20 / +0.51%
|
39.10
|
39.80
|
39.10
|
39.30
|
39.32
|
7.10
|
179,860
|
|
|
9/6/2016
|
+0.50 / +1.30%
|
39.10
|
40.40
|
39.10
|
39.10
|
39.78
|
7.07
|
376,660
|
|
|
9/5/2016
|
+0.40 / +1.05%
|
38.20
|
38.80
|
38.10
|
38.60
|
38.54
|
6.98
|
59,100
|
|
|
9/1/2016
|
+0.20 / +0.53%
|
38.10
|
38.40
|
37.90
|
38.20
|
38.19
|
6.90
|
49,390
|
|
|
8/31/2016
|
-0.10 / -0.26%
|
38.00
|
38.40
|
37.90
|
38.00
|
38.06
|
6.87
|
20,520
|
|
|
8/30/2016
|
+0.20 / +0.53%
|
37.80
|
38.20
|
37.70
|
38.10
|
37.90
|
6.89
|
39,920
|
|
|
8/29/2016
|
0.00 / 0.00%
|
38.10
|
38.10
|
37.80
|
37.90
|
37.85
|
6.85
|
24,700
|
|
|
8/26/2016
|
+0.10 / +0.26%
|
37.90
|
38.20
|
37.80
|
37.90
|
37.94
|
6.85
|
34,530
|
|
|
8/25/2016
|
-0.30 / -0.79%
|
38.00
|
38.00
|
37.80
|
37.80
|
37.90
|
6.83
|
20,240
|
|
|
8/24/2016
|
0.00 / 0.00%
|
38.10
|
38.30
|
38.00
|
38.10
|
38.02
|
6.89
|
12,520
|
|
|
8/23/2016
|
+0.10 / +0.26%
|
38.00
|
38.70
|
37.90
|
38.10
|
38.09
|
6.89
|
36,100
|
|
|
8/22/2016
|
-0.50 / -1.30%
|
38.20
|
38.40
|
38.00
|
38.00
|
38.12
|
6.87
|
35,810
|
|
|
8/19/2016
|
-0.30 / -0.77%
|
38.80
|
38.80
|
38.10
|
38.50
|
38.36
|
6.96
|
29,850
|
|
|
8/18/2016
|
-0.10 / -0.26%
|
38.90
|
39.00
|
38.50
|
38.80
|
38.70
|
7.01
|
40,650
|
|
|
8/17/2016
|
+0.70 / +1.83%
|
38.50
|
38.90
|
38.20
|
38.90
|
38.71
|
7.03
|
48,930
|
|
|
8/16/2016
|
+0.40 / +1.06%
|
37.60
|
38.40
|
37.60
|
38.20
|
38.20
|
6.90
|
68,670
|
|
|
8/15/2016
|
-0.30 / -0.79%
|
37.80
|
38.00
|
37.60
|
37.80
|
37.71
|
6.83
|
23,100
|
|
|
8/12/2016
|
0.00 / 0.00%
|
38.10
|
38.50
|
37.80
|
38.10
|
37.82
|
6.89
|
16,630
|
|
|
8/11/2016
|
+0.70 / +1.87%
|
37.10
|
38.20
|
37.00
|
38.10
|
37.67
|
6.89
|
60,610
|
|
|
8/10/2016
|
0.00 / 0.00%
|
37.30
|
37.70
|
37.20
|
37.40
|
37.30
|
6.76
|
26,030
|
|
|