|
Closing price on 9/8/2017
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.90 |
| Volume |
208,270 |
| Split-adjusted Price |
6.56 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2017
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.95
|
6.56
|
208,270
|
|
|
9/7/2017
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.84
|
6.53
|
215,370
|
|
|
9/6/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.56
|
200,060
|
|
|
9/5/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.99
|
6.56
|
203,350
|
|
|
9/1/2017
|
+0.10 / +0.44%
|
22.75
|
23.00
|
22.75
|
23.00
|
22.86
|
6.56
|
201,400
|
|
|
8/31/2017
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.74
|
6.53
|
211,520
|
|
|
8/30/2017
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.70
|
22.80
|
22.88
|
6.50
|
214,290
|
|
|
8/29/2017
|
-0.20 / -0.87%
|
22.90
|
22.95
|
22.80
|
22.80
|
22.83
|
6.50
|
206,570
|
|
|
8/28/2017
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.90
|
23.00
|
22.97
|
6.56
|
202,090
|
|
|
8/25/2017
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.85
|
22.90
|
22.94
|
6.53
|
202,370
|
|
|
8/24/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.89
|
6.56
|
202,490
|
|
|
8/23/2017
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.00
|
23.00
|
23.10
|
6.56
|
229,050
|
|
|
8/22/2017
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.70
|
23.00
|
23.00
|
6.56
|
202,000
|
|
|
8/21/2017
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.85
|
6.50
|
213,170
|
|
|
8/18/2017
|
0.00 / 0.00%
|
22.80
|
23.20
|
22.80
|
23.00
|
23.05
|
6.56
|
203,080
|
|
|
8/17/2017
|
-0.10 / -0.43%
|
22.90
|
23.05
|
22.90
|
23.00
|
23.00
|
6.56
|
205,000
|
|
|
8/16/2017
|
+0.10 / +0.43%
|
23.00
|
23.40
|
22.90
|
23.10
|
22.93
|
6.59
|
215,090
|
|
|
8/15/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.89
|
6.56
|
202,840
|
|
|
8/14/2017
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
6.56
|
208,260
|
|
|
8/11/2017
|
-0.05 / -0.22%
|
23.05
|
23.05
|
22.90
|
23.00
|
22.98
|
6.56
|
210,270
|
|
|
8/10/2017
|
-0.05 / -0.22%
|
23.40
|
23.40
|
23.05
|
23.05
|
23.12
|
6.57
|
211,420
|
|
|
8/9/2017
|
-0.20 / -0.86%
|
23.10
|
23.20
|
22.80
|
23.10
|
23.04
|
6.59
|
210,850
|
|
|
8/8/2017
|
-0.30 / -1.27%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.45
|
6.64
|
201,390
|
|
|
8/7/2017
|
-0.10 / -0.42%
|
23.50
|
23.70
|
23.50
|
23.60
|
23.58
|
6.73
|
215,440
|
|
|
8/4/2017
|
-0.20 / -0.84%
|
23.90
|
23.95
|
23.70
|
23.70
|
23.83
|
6.76
|
238,100
|
|
|
8/3/2017
|
-0.10 / -0.42%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.83
|
6.81
|
231,770
|
|
|
8/2/2017
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.40
|
24.00
|
23.84
|
6.84
|
276,040
|
|
|
8/1/2017
|
+0.30 / +1.28%
|
23.50
|
24.20
|
23.50
|
23.80
|
23.85
|
6.79
|
338,560
|
|
|
7/31/2017
|
+0.70 / +3.07%
|
22.80
|
24.35
|
22.50
|
23.50
|
23.00
|
6.70
|
270,760
|
|
|
7/28/2017
|
-0.05 / -0.22%
|
22.85
|
22.90
|
22.75
|
22.80
|
22.84
|
6.50
|
215,060
|
|
|