|
Closing price on 9/30/2015
|
|
| Open |
37.90 |
| High |
38.40 |
| Low |
37.90 |
| Volume |
35,970 |
| Split-adjusted Price |
6.72 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2015
|
+0.70 / +1.87%
|
37.90
|
38.40
|
37.90
|
38.10
|
38.17
|
6.72
|
35,970
|
|
|
9/29/2015
|
-1.10 / -2.86%
|
37.10
|
38.00
|
37.00
|
37.40
|
37.60
|
6.59
|
13,140
|
|
|
9/28/2015
|
-0.90 / -2.28%
|
38.80
|
38.80
|
37.20
|
38.50
|
38.04
|
6.79
|
920
|
|
|
9/25/2015
|
+0.60 / +1.55%
|
38.80
|
39.40
|
38.60
|
39.40
|
38.80
|
6.59
|
37,010
|
|
|
9/24/2015
|
-0.30 / -0.77%
|
39.90
|
39.90
|
38.80
|
38.80
|
39.07
|
6.49
|
10,570
|
|
|
9/23/2015
|
-0.20 / -0.51%
|
39.10
|
39.30
|
39.10
|
39.10
|
39.15
|
6.54
|
5,900
|
|
|
9/22/2015
|
-0.50 / -1.26%
|
39.50
|
39.50
|
39.10
|
39.30
|
39.24
|
6.57
|
10,500
|
|
|
9/21/2015
|
+0.40 / +1.02%
|
39.80
|
39.80
|
39.20
|
39.80
|
39.66
|
6.66
|
7,590
|
|
|
9/18/2015
|
+0.40 / +1.03%
|
38.90
|
39.50
|
38.80
|
39.40
|
38.97
|
6.59
|
11,420
|
|
|
9/17/2015
|
+0.60 / +1.56%
|
38.90
|
39.00
|
38.00
|
39.00
|
38.89
|
6.52
|
63,020
|
|
|
9/16/2015
|
+0.40 / +1.05%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
6.42
|
1,450
|
|
|
9/15/2015
|
+0.40 / +1.06%
|
38.50
|
38.50
|
37.50
|
38.00
|
37.97
|
6.36
|
1,580
|
|
|
9/14/2015
|
-0.40 / -1.05%
|
37.90
|
38.00
|
37.60
|
37.60
|
37.77
|
6.29
|
8,420
|
|
|
9/11/2015
|
-0.90 / -2.31%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.09
|
6.36
|
114,300
|
|
|
9/10/2015
|
0.00 / 0.00%
|
39.00
|
39.40
|
38.70
|
38.90
|
38.82
|
6.51
|
5,590
|
|
|
9/9/2015
|
+0.40 / +1.04%
|
38.50
|
39.00
|
38.00
|
38.90
|
38.54
|
6.51
|
109,660
|
|
|
9/8/2015
|
+0.90 / +2.39%
|
37.80
|
38.50
|
37.80
|
38.50
|
38.19
|
6.44
|
4,530
|
|
|
9/7/2015
|
0.00 / 0.00%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
6.29
|
2,720
|
|
|
9/4/2015
|
-0.30 / -0.79%
|
37.90
|
38.00
|
37.60
|
37.60
|
37.70
|
6.29
|
20,690
|
|
|
9/3/2015
|
-0.40 / -1.04%
|
38.00
|
38.40
|
37.90
|
37.90
|
37.96
|
6.34
|
29,850
|
|
|
9/1/2015
|
0.00 / 0.00%
|
38.30
|
38.60
|
38.00
|
38.30
|
38.26
|
6.41
|
18,010
|
|
|
8/31/2015
|
-0.30 / -0.78%
|
39.40
|
39.40
|
38.00
|
38.30
|
38.15
|
6.41
|
29,800
|
|
|
8/28/2015
|
+0.20 / +0.52%
|
38.10
|
38.60
|
38.10
|
38.60
|
38.42
|
6.46
|
24,860
|
|
|
8/27/2015
|
-0.10 / -0.26%
|
38.60
|
38.60
|
38.10
|
38.40
|
38.45
|
6.42
|
10,090
|
|
|
8/26/2015
|
+1.10 / +2.94%
|
37.50
|
38.50
|
37.40
|
38.50
|
37.75
|
6.44
|
14,040
|
|
|
8/25/2015
|
+0.40 / +1.08%
|
37.20
|
37.90
|
37.00
|
37.40
|
37.10
|
6.26
|
31,320
|
|
|
8/24/2015
|
-2.40 / -6.09%
|
38.80
|
38.80
|
36.70
|
37.00
|
37.58
|
6.19
|
57,830
|
|
|
8/21/2015
|
-1.00 / -2.48%
|
39.50
|
40.00
|
38.90
|
39.40
|
39.58
|
6.59
|
78,910
|
|
|
8/20/2015
|
+2.40 / +6.32%
|
38.10
|
40.40
|
38.10
|
40.40
|
39.13
|
6.76
|
66,320
|
|
|
8/19/2015
|
-0.10 / -0.26%
|
38.00
|
38.10
|
38.00
|
38.00
|
38.03
|
6.36
|
18,290
|
|
|