|
Closing price on 1/3/2025
|
|
| Open |
49.50 |
| High |
49.50 |
| Low |
48.25 |
| Volume |
1,186,000 |
| Split-adjusted Price |
48.65 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.80 / -1.62%
|
49.50
|
49.50
|
48.25
|
48.65
|
48.87
|
48.65
|
1,186,000
|
|
|
1/2/2025
|
-0.05 / -0.10%
|
49.50
|
49.95
|
49.20
|
49.45
|
49.54
|
49.45
|
1,199,900
|
|
|
12/31/2024
|
+0.35 / +0.71%
|
48.95
|
49.50
|
48.95
|
49.50
|
49.27
|
49.50
|
1,628,800
|
|
|
12/30/2024
|
+0.15 / +0.31%
|
49.00
|
49.45
|
48.70
|
49.15
|
49.13
|
49.15
|
851,300
|
|
|
12/27/2024
|
-0.05 / -0.10%
|
49.10
|
49.35
|
48.00
|
49.00
|
48.53
|
49.00
|
2,791,900
|
|
|
12/26/2024
|
-0.85 / -1.70%
|
50.20
|
50.20
|
49.05
|
49.05
|
49.42
|
49.05
|
1,949,500
|
|
|
12/25/2024
|
-0.90 / -1.77%
|
50.70
|
51.10
|
49.90
|
49.90
|
50.36
|
49.90
|
2,369,600
|
|
|
12/24/2024
|
+0.70 / +1.40%
|
50.40
|
51.20
|
49.60
|
50.80
|
50.44
|
50.80
|
3,124,500
|
|
|
12/23/2024
|
+0.80 / +1.62%
|
49.50
|
50.10
|
49.00
|
50.10
|
49.57
|
50.10
|
2,153,800
|
|
|
12/20/2024
|
+0.80 / +1.65%
|
48.50
|
49.85
|
48.40
|
49.30
|
49.34
|
49.30
|
2,328,500
|
|
|
12/19/2024
|
-0.85 / -1.72%
|
48.80
|
49.45
|
47.20
|
48.50
|
48.37
|
48.50
|
4,122,400
|
|
|
12/18/2024
|
-0.20 / -0.40%
|
49.80
|
49.85
|
49.00
|
49.35
|
49.29
|
49.35
|
1,521,600
|
|
|
12/17/2024
|
+0.10 / +0.20%
|
49.60
|
49.85
|
49.00
|
49.55
|
49.46
|
49.55
|
1,009,100
|
|
|
12/16/2024
|
+0.05 / +0.10%
|
49.25
|
50.20
|
49.25
|
49.45
|
49.66
|
49.45
|
1,216,800
|
|
|
12/13/2024
|
-0.50 / -1.00%
|
49.85
|
49.85
|
49.25
|
49.40
|
49.43
|
49.40
|
1,285,300
|
|
|
12/12/2024
|
-0.80 / -1.58%
|
50.70
|
50.90
|
49.45
|
49.90
|
49.99
|
49.90
|
1,782,900
|
|
|
12/11/2024
|
+1.10 / +2.22%
|
49.65
|
51.30
|
49.35
|
50.70
|
50.53
|
50.70
|
3,126,600
|
|
|
12/10/2024
|
-0.05 / -0.10%
|
49.40
|
50.30
|
49.10
|
49.60
|
49.44
|
49.60
|
1,913,500
|
|
|
12/9/2024
|
-0.15 / -0.30%
|
50.00
|
50.10
|
49.00
|
49.65
|
49.41
|
49.65
|
2,039,700
|
|
|
12/6/2024
|
-0.20 / -0.40%
|
50.00
|
51.30
|
49.80
|
49.80
|
50.37
|
49.80
|
3,069,300
|
|
|
12/5/2024
|
0.00 / 0.00%
|
50.00
|
50.30
|
49.10
|
50.00
|
49.65
|
50.00
|
2,759,700
|
|
|
12/4/2024
|
+2.15 / +4.49%
|
47.70
|
50.00
|
47.20
|
50.00
|
48.66
|
50.00
|
6,773,415
|
|
|
12/3/2024
|
-0.45 / -0.93%
|
47.95
|
49.00
|
47.60
|
47.85
|
48.13
|
47.85
|
1,730,600
|
|
|
12/2/2024
|
+0.25 / +0.52%
|
48.10
|
49.20
|
47.60
|
48.30
|
48.41
|
48.30
|
4,531,806
|
|
|
11/29/2024
|
+0.40 / +0.84%
|
47.60
|
48.25
|
47.20
|
48.05
|
47.83
|
48.05
|
1,955,400
|
|
|
11/28/2024
|
+0.10 / +0.21%
|
47.70
|
47.70
|
47.00
|
47.65
|
47.28
|
47.65
|
3,405,400
|
|
|
11/27/2024
|
+0.05 / +0.11%
|
47.50
|
48.35
|
46.80
|
47.55
|
47.75
|
47.55
|
1,918,600
|
|
|
11/26/2024
|
+0.45 / +0.96%
|
47.10
|
47.50
|
46.75
|
47.50
|
47.10
|
47.50
|
4,454,200
|
|
|
11/25/2024
|
+0.65 / +1.40%
|
46.40
|
47.80
|
46.40
|
47.05
|
47.23
|
47.05
|
1,695,300
|
|
|
11/22/2024
|
0.00 / 0.00%
|
46.25
|
47.20
|
46.25
|
46.40
|
46.64
|
46.40
|
2,428,000
|
|
|
|