|
Closing price on 9/21/2020
|
|
| Open |
13.35 |
| High |
13.45 |
| Low |
13.00 |
| Volume |
238,990 |
| Split-adjusted Price |
5.17 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2020
|
-0.30 / -2.25%
|
13.35
|
13.45
|
13.00
|
13.05
|
13.22
|
5.17
|
238,990
|
|
|
9/18/2020
|
+0.25 / +1.91%
|
13.10
|
13.50
|
12.90
|
13.35
|
13.27
|
5.29
|
355,350
|
|
|
9/17/2020
|
-0.05 / -0.38%
|
13.10
|
13.10
|
12.85
|
13.10
|
12.98
|
5.19
|
223,030
|
|
|
9/16/2020
|
+0.25 / +1.94%
|
12.95
|
13.15
|
12.85
|
13.15
|
12.99
|
5.21
|
150,810
|
|
|
9/15/2020
|
-0.25 / -1.90%
|
13.25
|
13.25
|
12.90
|
12.90
|
13.11
|
5.11
|
191,290
|
|
|
9/14/2020
|
+0.85 / +6.91%
|
12.35
|
13.15
|
12.30
|
13.15
|
12.81
|
5.21
|
543,840
|
|
|
9/11/2020
|
-0.10 / -0.81%
|
12.40
|
12.45
|
12.30
|
12.30
|
12.36
|
4.88
|
111,160
|
|
|
9/10/2020
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.35
|
12.40
|
12.46
|
4.92
|
164,320
|
|
|
9/9/2020
|
+0.20 / +1.64%
|
12.20
|
12.60
|
12.15
|
12.40
|
12.39
|
4.92
|
274,380
|
|
|
9/8/2020
|
+0.30 / +2.52%
|
11.95
|
12.30
|
11.80
|
12.20
|
12.02
|
4.84
|
158,300
|
|
|
9/7/2020
|
-0.25 / -2.06%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.05
|
4.72
|
354,300
|
|
|
9/4/2020
|
+0.20 / +1.67%
|
11.90
|
12.25
|
11.85
|
12.15
|
12.02
|
4.82
|
121,250
|
|
|
9/3/2020
|
-0.35 / -2.85%
|
12.30
|
12.30
|
11.90
|
11.95
|
12.06
|
4.74
|
251,140
|
|
|
9/1/2020
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.15
|
12.30
|
12.33
|
4.88
|
265,300
|
|
|
8/31/2020
|
+0.05 / +0.40%
|
12.50
|
12.60
|
12.20
|
12.50
|
12.34
|
4.96
|
300,760
|
|
|
8/28/2020
|
-0.15 / -1.19%
|
12.60
|
13.05
|
12.45
|
12.45
|
12.69
|
4.94
|
367,500
|
|
|
8/27/2020
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.58
|
5.00
|
322,030
|
|
|
8/26/2020
|
+0.05 / +0.40%
|
12.30
|
12.60
|
12.25
|
12.55
|
12.45
|
4.98
|
318,230
|
|
|
8/25/2020
|
-0.05 / -0.40%
|
12.60
|
12.90
|
12.45
|
12.50
|
12.63
|
4.96
|
293,400
|
|
|
8/24/2020
|
+0.35 / +2.87%
|
12.35
|
12.90
|
12.15
|
12.55
|
12.50
|
4.98
|
472,730
|
|
|
8/21/2020
|
+0.60 / +5.17%
|
11.60
|
12.40
|
11.60
|
12.20
|
12.10
|
4.84
|
6,543,860
|
|
|
8/20/2020
|
-0.05 / -0.43%
|
11.65
|
11.85
|
11.50
|
11.60
|
11.67
|
4.60
|
403,500
|
|
|
8/19/2020
|
+0.25 / +2.19%
|
11.30
|
11.90
|
11.30
|
11.65
|
11.70
|
4.62
|
238,970
|
|
|
8/18/2020
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
4.52
|
128,190
|
|
|
8/17/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.35
|
4.56
|
93,090
|
|
|
8/14/2020
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.25
|
11.50
|
11.45
|
4.56
|
135,630
|
|
|
8/13/2020
|
+0.45 / +4.04%
|
11.15
|
11.60
|
11.10
|
11.60
|
11.46
|
4.60
|
474,810
|
|
|
8/12/2020
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.05
|
11.15
|
11.12
|
4.42
|
112,760
|
|
|
8/11/2020
|
+0.05 / +0.45%
|
11.15
|
11.25
|
10.90
|
11.20
|
11.12
|
4.44
|
129,800
|
|
|
8/10/2020
|
+0.35 / +3.24%
|
10.85
|
11.30
|
10.85
|
11.15
|
11.16
|
4.42
|
316,950
|
|
|