|
Closing price on 9/27/2021
|
|
| Open |
61.10 |
| High |
63.50 |
| Low |
61.00 |
| Volume |
1,734,400 |
| Split-adjusted Price |
25.37 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
+0.80 / +1.31%
|
61.10
|
63.50
|
61.00
|
61.90
|
62.34
|
25.37
|
1,734,400
|
|
|
9/24/2021
|
-4.30 / -6.57%
|
64.50
|
65.10
|
61.00
|
61.10
|
62.46
|
25.04
|
4,143,000
|
|
|
9/23/2021
|
-2.80 / -4.11%
|
67.80
|
68.00
|
65.40
|
65.40
|
66.57
|
26.81
|
2,854,500
|
|
|
9/22/2021
|
-0.30 / -0.44%
|
69.00
|
69.00
|
67.00
|
68.20
|
67.72
|
27.95
|
852,900
|
|
|
9/21/2021
|
+1.80 / +2.70%
|
64.50
|
68.50
|
64.50
|
68.50
|
65.90
|
28.08
|
2,257,000
|
|
|
9/20/2021
|
-3.10 / -4.44%
|
69.90
|
70.70
|
65.40
|
66.70
|
67.78
|
27.34
|
2,729,700
|
|
|
9/17/2021
|
+0.50 / +0.72%
|
68.70
|
71.20
|
67.90
|
69.80
|
69.43
|
28.61
|
1,319,700
|
|
|
9/16/2021
|
-0.70 / -1.00%
|
69.40
|
71.90
|
67.50
|
69.30
|
69.49
|
28.40
|
2,105,000
|
|
|
9/15/2021
|
-2.30 / -3.18%
|
71.50
|
72.50
|
69.80
|
70.00
|
70.88
|
28.69
|
1,927,800
|
|
|
9/14/2021
|
+0.80 / +1.12%
|
71.50
|
74.20
|
70.90
|
72.30
|
72.58
|
29.63
|
1,415,700
|
|
|
9/13/2021
|
+3.10 / +4.53%
|
68.00
|
72.50
|
66.80
|
71.50
|
68.88
|
29.31
|
2,022,100
|
|
|
9/10/2021
|
-0.40 / -0.58%
|
69.70
|
70.00
|
67.70
|
68.40
|
68.86
|
28.04
|
1,042,400
|
|
|
9/9/2021
|
+3.20 / +4.88%
|
65.50
|
70.00
|
65.50
|
68.80
|
68.49
|
28.20
|
1,783,800
|
|
|
9/8/2021
|
-1.70 / -2.53%
|
66.00
|
67.00
|
64.10
|
65.60
|
65.80
|
26.89
|
2,571,300
|
|
|
9/7/2021
|
+0.10 / +0.15%
|
67.20
|
68.50
|
66.50
|
67.30
|
67.30
|
27.58
|
2,040,300
|
|
|
9/6/2021
|
+3.00 / +4.67%
|
66.00
|
68.60
|
66.00
|
67.20
|
67.49
|
27.54
|
2,797,000
|
|
|
9/1/2021
|
+4.20 / +7.00%
|
60.00
|
64.20
|
59.80
|
64.20
|
62.95
|
26.31
|
4,091,800
|
|
|
8/31/2021
|
+0.30 / +0.50%
|
59.70
|
61.70
|
58.90
|
60.00
|
60.36
|
24.59
|
2,192,000
|
|
|
8/30/2021
|
+0.60 / +1.02%
|
59.20
|
61.10
|
58.50
|
59.70
|
59.79
|
24.47
|
1,741,700
|
|
|
8/27/2021
|
-0.10 / -0.17%
|
59.80
|
61.60
|
58.20
|
59.10
|
60.19
|
24.22
|
2,391,400
|
|
|
8/26/2021
|
+3.80 / +6.86%
|
56.30
|
59.20
|
55.90
|
59.20
|
58.58
|
24.26
|
4,651,500
|
|
|
8/25/2021
|
+1.20 / +2.21%
|
54.20
|
55.50
|
53.20
|
55.40
|
54.20
|
22.71
|
1,091,900
|
|
|
8/24/2021
|
-1.80 / -3.21%
|
56.00
|
56.00
|
53.00
|
54.20
|
54.15
|
22.22
|
1,557,800
|
|
|
8/23/2021
|
+0.10 / +0.18%
|
56.00
|
58.00
|
56.00
|
56.00
|
57.02
|
22.95
|
1,904,100
|
|
|
8/20/2021
|
+2.60 / +4.88%
|
53.80
|
56.10
|
53.50
|
55.90
|
55.08
|
22.91
|
2,151,300
|
|
|
8/19/2021
|
-0.30 / -0.56%
|
53.10
|
54.40
|
53.00
|
53.30
|
53.63
|
21.85
|
1,401,500
|
|
|
8/18/2021
|
-1.20 / -2.19%
|
54.00
|
56.00
|
51.70
|
53.60
|
53.76
|
21.97
|
2,474,100
|
|
|
8/17/2021
|
-2.90 / -5.03%
|
59.00
|
59.50
|
54.00
|
54.80
|
56.12
|
22.46
|
2,408,500
|
|
|
8/16/2021
|
+2.20 / +3.96%
|
58.00
|
59.30
|
57.00
|
57.70
|
58.70
|
23.65
|
2,193,600
|
|
|
8/13/2021
|
-3.60 / -6.09%
|
55.00
|
59.00
|
55.00
|
55.50
|
55.22
|
22.75
|
3,964,200
|
|
|
|