|
Closing price on 9/28/2018
|
|
| Open |
13.80 |
| High |
13.85 |
| Low |
13.70 |
| Volume |
71,580 |
| Split-adjusted Price |
4.47 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
+0.05 / +0.36%
|
13.80
|
13.85
|
13.70
|
13.85
|
13.77
|
4.47
|
71,580
|
|
|
9/27/2018
|
-0.10 / -0.72%
|
13.95
|
13.95
|
13.70
|
13.80
|
13.81
|
4.45
|
65,770
|
|
|
9/26/2018
|
+0.30 / +2.21%
|
13.65
|
13.90
|
13.55
|
13.90
|
13.67
|
4.49
|
147,600
|
|
|
9/25/2018
|
-0.05 / -0.37%
|
13.60
|
13.70
|
13.55
|
13.60
|
13.62
|
4.39
|
52,880
|
|
|
9/24/2018
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.65
|
13.59
|
4.41
|
139,160
|
|
|
9/21/2018
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.55
|
13.57
|
4.37
|
43,190
|
|
|
9/20/2018
|
-0.05 / -0.37%
|
13.85
|
13.85
|
13.40
|
13.55
|
13.60
|
4.37
|
67,520
|
|
|
9/19/2018
|
+0.15 / +1.12%
|
13.45
|
13.85
|
13.45
|
13.60
|
13.61
|
4.39
|
238,860
|
|
|
9/18/2018
|
+0.55 / +4.26%
|
12.90
|
13.50
|
12.85
|
13.45
|
13.13
|
4.34
|
123,500
|
|
|
9/17/2018
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.92
|
4.16
|
22,290
|
|
|
9/14/2018
|
0.00 / 0.00%
|
13.05
|
13.05
|
12.90
|
13.00
|
12.95
|
4.20
|
27,330
|
|
|
9/13/2018
|
-0.05 / -0.38%
|
13.00
|
13.05
|
12.90
|
13.00
|
12.93
|
4.20
|
54,590
|
|
|
9/12/2018
|
+0.20 / +1.56%
|
12.90
|
13.10
|
12.90
|
13.05
|
12.96
|
4.21
|
69,110
|
|
|
9/11/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.85
|
12.85
|
4.15
|
15,800
|
|
|
9/10/2018
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.75
|
12.85
|
12.81
|
4.15
|
28,270
|
|
|
9/7/2018
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.75
|
12.90
|
12.80
|
4.16
|
45,700
|
|
|
9/6/2018
|
-0.05 / -0.39%
|
12.85
|
12.90
|
12.80
|
12.80
|
12.82
|
4.13
|
23,640
|
|
|
9/5/2018
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.75
|
12.85
|
12.90
|
4.15
|
38,610
|
|
|
9/4/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
12.95
|
12.99
|
4.18
|
68,130
|
|
|
8/31/2018
|
-0.05 / -0.38%
|
13.00
|
13.05
|
12.85
|
12.95
|
12.90
|
4.18
|
76,450
|
|
|
8/30/2018
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.85
|
13.00
|
12.95
|
4.20
|
37,460
|
|
|
8/29/2018
|
+0.05 / +0.39%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.95
|
4.20
|
42,640
|
|
|
8/28/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.95
|
12.94
|
4.18
|
290,440
|
|
|
8/27/2018
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.90
|
12.95
|
12.94
|
4.18
|
64,890
|
|
|
8/24/2018
|
0.00 / 0.00%
|
13.10
|
13.15
|
12.95
|
13.00
|
12.98
|
4.20
|
43,130
|
|
|
8/23/2018
|
+0.05 / +0.39%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.99
|
4.20
|
56,360
|
|
|
8/22/2018
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
12.95
|
12.98
|
4.18
|
60,950
|
|
|
8/21/2018
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.90
|
12.95
|
12.95
|
4.18
|
51,120
|
|
|
8/20/2018
|
-0.35 / -2.67%
|
13.10
|
13.10
|
12.70
|
12.75
|
12.81
|
4.12
|
127,350
|
|
|
8/17/2018
|
+0.25 / +1.95%
|
12.85
|
13.10
|
12.85
|
13.10
|
12.96
|
4.23
|
39,810
|
|
|