|
|
Closing price on 9/29/2022
|
|
| Open |
45.55 |
| High |
45.55 |
| Low |
41.50 |
| Volume |
2,382,200 |
| Split-adjusted Price |
24.41 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-1.90 / -4.32%
|
45.55
|
45.55
|
41.50
|
42.10
|
43.63
|
24.41
|
2,382,200
|
|
|
9/28/2022
|
-1.20 / -2.65%
|
44.70
|
46.50
|
43.95
|
44.00
|
45.22
|
25.51
|
1,825,700
|
|
|
9/27/2022
|
-3.35 / -6.90%
|
47.90
|
48.55
|
45.20
|
45.20
|
46.33
|
26.20
|
3,186,700
|
|
|
9/26/2022
|
-3.65 / -6.99%
|
50.50
|
51.00
|
48.55
|
48.55
|
49.26
|
28.14
|
2,014,600
|
|
|
9/23/2022
|
-2.20 / -4.04%
|
54.50
|
54.60
|
52.20
|
52.20
|
53.10
|
30.26
|
1,524,400
|
|
|
9/22/2022
|
+2.80 / +5.43%
|
50.20
|
54.50
|
50.20
|
54.40
|
52.67
|
31.54
|
1,695,400
|
|
|
9/21/2022
|
-1.90 / -3.55%
|
53.00
|
53.50
|
49.95
|
51.60
|
51.21
|
29.91
|
2,643,900
|
|
|
9/20/2022
|
-2.30 / -4.12%
|
56.00
|
56.40
|
52.50
|
53.50
|
53.61
|
31.01
|
2,505,700
|
|
|
9/19/2022
|
-4.10 / -6.84%
|
60.00
|
60.10
|
55.80
|
55.80
|
56.56
|
32.35
|
2,705,500
|
|
|
9/16/2022
|
-2.00 / -3.23%
|
61.90
|
61.90
|
59.50
|
59.90
|
60.37
|
34.72
|
1,819,600
|
|
|
9/15/2022
|
-0.10 / -0.16%
|
63.00
|
63.00
|
61.90
|
61.90
|
62.27
|
35.88
|
554,200
|
|
|
9/14/2022
|
-0.70 / -1.12%
|
61.00
|
62.20
|
61.00
|
62.00
|
61.55
|
35.94
|
1,131,300
|
|
|
9/13/2022
|
-0.80 / -1.26%
|
63.50
|
63.90
|
62.00
|
62.70
|
62.75
|
36.35
|
733,500
|
|
|
9/12/2022
|
+0.80 / +1.28%
|
63.10
|
64.30
|
62.70
|
63.50
|
63.26
|
36.81
|
759,000
|
|
|
9/9/2022
|
+0.70 / +1.13%
|
62.90
|
62.90
|
60.50
|
62.70
|
61.70
|
36.35
|
1,037,800
|
|
|
9/8/2022
|
-1.00 / -1.59%
|
63.80
|
63.90
|
61.80
|
62.00
|
62.61
|
35.94
|
1,269,900
|
|
|
9/7/2022
|
-3.80 / -5.69%
|
66.20
|
66.60
|
63.00
|
63.00
|
64.85
|
36.52
|
2,080,400
|
|
|
9/6/2022
|
-0.20 / -0.30%
|
67.20
|
68.10
|
66.80
|
66.80
|
67.38
|
38.72
|
1,470,700
|
|
|
9/5/2022
|
+2.50 / +3.88%
|
64.90
|
67.40
|
64.50
|
67.00
|
66.62
|
38.84
|
2,361,400
|
|
|
8/31/2022
|
0.00 / 0.00%
|
64.50
|
64.80
|
63.70
|
64.50
|
64.22
|
37.39
|
702,200
|
|
|
8/30/2022
|
+0.20 / +0.31%
|
64.40
|
65.80
|
64.40
|
64.50
|
65.10
|
37.39
|
998,300
|
|
|
8/29/2022
|
-0.40 / -0.62%
|
63.00
|
64.30
|
62.00
|
64.30
|
62.87
|
37.28
|
1,653,500
|
|
|
8/26/2022
|
-1.00 / -1.52%
|
66.10
|
66.60
|
64.30
|
64.70
|
65.49
|
37.51
|
1,066,400
|
|
|
8/25/2022
|
+0.80 / +1.23%
|
65.20
|
66.30
|
64.40
|
65.70
|
65.31
|
38.09
|
1,303,900
|
|
|
8/24/2022
|
+0.50 / +0.78%
|
64.00
|
65.50
|
64.00
|
64.90
|
64.99
|
37.62
|
1,088,700
|
|
|
8/23/2022
|
+1.20 / +1.90%
|
63.00
|
64.60
|
62.00
|
64.40
|
63.68
|
37.33
|
918,000
|
|
|
8/22/2022
|
-2.60 / -3.95%
|
65.40
|
65.40
|
62.80
|
63.20
|
63.79
|
36.64
|
2,839,400
|
|
|
8/19/2022
|
-2.20 / -3.24%
|
68.00
|
68.30
|
65.30
|
65.80
|
66.88
|
38.14
|
2,209,200
|
|
|
8/18/2022
|
-0.70 / -1.02%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.25
|
39.42
|
862,800
|
|
|
8/17/2022
|
-0.90 / -1.29%
|
69.80
|
70.50
|
68.20
|
68.70
|
69.61
|
39.83
|
1,131,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|