|
|
Closing price on 9/6/2022
|
|
| Open |
67.20 |
| High |
68.10 |
| Low |
66.80 |
| Volume |
1,470,700 |
| Split-adjusted Price |
38.72 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2022
|
+0.80 / +1.16%
|
69.10
|
70.60
|
68.20
|
69.60
|
69.44
|
40.35
|
1,231,100
|
|
|
8/15/2022
|
+1.10 / +1.62%
|
68.60
|
69.80
|
68.20
|
68.80
|
68.95
|
39.88
|
762,200
|
|
|
8/12/2022
|
+0.20 / +0.30%
|
67.70
|
68.40
|
67.20
|
67.70
|
67.85
|
39.25
|
1,103,800
|
|
|
8/11/2022
|
-1.50 / -2.17%
|
69.70
|
69.90
|
67.00
|
67.50
|
68.47
|
39.13
|
1,269,400
|
|
|
8/10/2022
|
-1.10 / -1.57%
|
69.70
|
70.90
|
69.00
|
69.00
|
69.54
|
40.00
|
791,800
|
|
|
8/9/2022
|
+0.20 / +0.29%
|
69.80
|
71.30
|
69.40
|
70.10
|
70.44
|
40.64
|
1,004,000
|
|
|
8/8/2022
|
+1.40 / +2.04%
|
68.50
|
70.80
|
67.60
|
69.90
|
69.13
|
40.52
|
2,045,400
|
|
|
8/5/2022
|
-0.70 / -1.01%
|
69.00
|
69.00
|
68.20
|
68.50
|
68.56
|
39.71
|
1,037,800
|
|
|
8/4/2022
|
-0.50 / -0.72%
|
70.00
|
70.50
|
68.40
|
69.20
|
69.28
|
40.12
|
1,290,900
|
|
|
8/3/2022
|
+1.90 / +2.80%
|
67.70
|
69.80
|
67.10
|
69.70
|
68.82
|
40.41
|
2,220,400
|
|
|
8/2/2022
|
+1.10 / +1.65%
|
67.20
|
68.40
|
67.00
|
67.80
|
67.84
|
39.30
|
2,025,500
|
|
|
8/1/2022
|
+0.70 / +1.06%
|
66.80
|
67.00
|
65.00
|
66.70
|
66.19
|
38.67
|
1,171,300
|
|
|
7/29/2022
|
+0.70 / +1.07%
|
67.00
|
68.90
|
66.00
|
66.00
|
67.87
|
38.26
|
3,236,400
|
|
|
7/28/2022
|
+0.90 / +1.40%
|
65.50
|
66.90
|
64.80
|
65.30
|
65.58
|
37.86
|
1,441,000
|
|
|
7/27/2022
|
-2.20 / -3.30%
|
66.20
|
66.20
|
64.10
|
64.40
|
65.33
|
37.33
|
946,600
|
|
|
7/26/2022
|
+0.80 / +1.22%
|
65.70
|
66.90
|
65.30
|
66.60
|
66.12
|
38.61
|
1,168,300
|
|
|
7/25/2022
|
-0.20 / -0.30%
|
65.10
|
65.90
|
63.80
|
65.80
|
65.05
|
38.14
|
1,206,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|