|
|
Closing price on 3/18/2025
|
|
| Open |
48.20 |
| High |
49.25 |
| Low |
48.20 |
| Volume |
974,400 |
| Split-adjusted Price |
48.65 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2025
|
+0.45 / +0.93%
|
48.20
|
49.25
|
48.20
|
48.65
|
48.87
|
48.65
|
974,400
|
|
|
3/17/2025
|
+0.25 / +0.52%
|
48.00
|
48.60
|
48.00
|
48.20
|
48.17
|
48.20
|
1,089,900
|
|
|
3/14/2025
|
-0.85 / -1.74%
|
48.20
|
48.80
|
47.70
|
47.95
|
48.26
|
47.95
|
2,577,000
|
|
|
3/13/2025
|
-2.00 / -3.94%
|
50.80
|
51.20
|
48.80
|
48.80
|
49.82
|
48.80
|
3,988,000
|
|
|
3/12/2025
|
0.00 / 0.00%
|
51.00
|
51.30
|
50.40
|
50.80
|
50.75
|
50.80
|
2,275,600
|
|
|
3/11/2025
|
-0.60 / -1.17%
|
50.80
|
51.30
|
50.40
|
50.80
|
50.73
|
50.80
|
1,900,700
|
|
|
3/10/2025
|
+0.60 / +1.18%
|
50.80
|
51.80
|
50.80
|
51.40
|
51.45
|
51.40
|
1,579,300
|
|
|
3/7/2025
|
+0.10 / +0.20%
|
50.70
|
51.40
|
50.60
|
50.80
|
50.94
|
50.80
|
1,981,400
|
|
|
3/6/2025
|
-0.30 / -0.59%
|
51.20
|
51.70
|
50.00
|
50.70
|
50.75
|
50.70
|
3,492,300
|
|
|
3/5/2025
|
-1.10 / -2.11%
|
52.00
|
52.80
|
51.00
|
51.00
|
51.91
|
51.00
|
2,064,800
|
|
|
3/4/2025
|
-0.10 / -0.19%
|
52.40
|
52.40
|
51.50
|
52.10
|
51.80
|
52.10
|
2,057,600
|
|
|
3/3/2025
|
-1.00 / -1.88%
|
53.10
|
53.10
|
51.50
|
52.20
|
52.09
|
52.20
|
4,080,100
|
|
|
2/28/2025
|
+0.20 / +0.38%
|
52.80
|
53.70
|
52.30
|
53.20
|
53.10
|
53.20
|
2,077,900
|
|
|
2/27/2025
|
+0.10 / +0.19%
|
53.00
|
53.00
|
52.30
|
53.00
|
52.57
|
53.00
|
1,392,900
|
|
|
2/26/2025
|
-0.10 / -0.19%
|
53.20
|
54.40
|
52.90
|
52.90
|
53.50
|
52.90
|
2,729,700
|
|
|
2/25/2025
|
+0.60 / +1.15%
|
52.70
|
53.00
|
52.10
|
53.00
|
52.49
|
53.00
|
1,563,700
|
|
|
2/24/2025
|
-0.80 / -1.50%
|
52.90
|
53.10
|
51.90
|
52.40
|
52.29
|
52.40
|
3,082,900
|
|
|
2/21/2025
|
-0.50 / -0.93%
|
53.60
|
53.90
|
52.80
|
53.20
|
53.19
|
53.20
|
1,576,200
|
|
|
2/20/2025
|
-0.10 / -0.19%
|
54.30
|
54.30
|
53.40
|
53.70
|
53.74
|
53.70
|
1,255,400
|
|
|
2/19/2025
|
+1.10 / +2.09%
|
52.70
|
53.80
|
52.70
|
53.80
|
53.14
|
53.80
|
1,826,600
|
|
|
2/18/2025
|
-0.60 / -1.13%
|
53.50
|
53.60
|
52.40
|
52.70
|
52.90
|
52.70
|
2,359,600
|
|
|
2/17/2025
|
-0.70 / -1.30%
|
54.10
|
55.00
|
53.30
|
53.30
|
54.15
|
53.30
|
2,587,900
|
|
|
2/14/2025
|
-0.20 / -0.37%
|
54.80
|
54.90
|
53.70
|
54.00
|
54.05
|
54.00
|
2,298,400
|
|
|
2/13/2025
|
+1.20 / +2.26%
|
53.00
|
54.30
|
52.70
|
54.20
|
53.82
|
54.20
|
2,821,400
|
|
|
2/12/2025
|
0.00 / 0.00%
|
53.50
|
53.50
|
52.60
|
53.00
|
53.01
|
53.00
|
988,400
|
|
|
2/11/2025
|
+0.90 / +1.73%
|
52.00
|
53.50
|
51.50
|
53.00
|
52.61
|
53.00
|
2,257,900
|
|
|
2/10/2025
|
-1.90 / -3.52%
|
53.80
|
53.90
|
52.10
|
52.10
|
52.68
|
52.10
|
3,313,300
|
|
|
2/7/2025
|
-0.10 / -0.18%
|
54.00
|
54.80
|
53.30
|
54.00
|
54.01
|
54.00
|
2,256,800
|
|
|
2/6/2025
|
-0.20 / -0.37%
|
54.50
|
55.00
|
53.50
|
54.10
|
54.14
|
54.10
|
1,687,300
|
|
|
2/5/2025
|
+2.50 / +4.83%
|
52.00
|
54.50
|
51.70
|
54.30
|
53.32
|
54.30
|
4,983,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|