|
Closing price on 12/10/2024
|
|
| Open |
49.40 |
| High |
50.30 |
| Low |
49.10 |
| Volume |
1,913,500 |
| Split-adjusted Price |
49.60 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2024
|
+0.70 / +1.53%
|
45.90
|
46.75
|
45.20
|
46.40
|
46.06
|
46.40
|
1,883,500
|
|
|
11/20/2024
|
+1.70 / +3.86%
|
44.00
|
46.85
|
42.70
|
45.70
|
44.84
|
45.70
|
4,008,100
|
|
|
11/19/2024
|
-3.20 / -6.78%
|
47.45
|
48.20
|
44.00
|
44.00
|
45.77
|
44.00
|
6,725,700
|
|
|
11/18/2024
|
-0.30 / -0.63%
|
47.60
|
48.00
|
46.05
|
47.20
|
47.00
|
47.20
|
2,326,800
|
|
|
11/15/2024
|
-0.50 / -1.04%
|
47.50
|
48.50
|
46.70
|
47.50
|
47.54
|
47.50
|
3,184,500
|
|
|
11/14/2024
|
+1.90 / +4.12%
|
46.45
|
49.30
|
46.25
|
48.00
|
47.94
|
48.00
|
5,861,500
|
|
|
11/13/2024
|
-0.60 / -1.28%
|
46.70
|
46.95
|
45.50
|
46.10
|
45.98
|
46.10
|
6,836,700
|
|
|
11/12/2024
|
-0.15 / -0.32%
|
46.90
|
47.40
|
46.10
|
46.70
|
46.61
|
46.70
|
2,747,900
|
|
|
11/11/2024
|
+1.05 / +2.29%
|
45.90
|
47.90
|
45.90
|
46.85
|
47.00
|
46.85
|
5,771,800
|
|
|
11/8/2024
|
-0.15 / -0.33%
|
46.00
|
46.50
|
45.50
|
45.80
|
45.93
|
45.80
|
3,341,900
|
|
|
11/7/2024
|
+1.45 / +3.26%
|
44.65
|
45.95
|
44.05
|
45.95
|
44.99
|
45.95
|
6,291,500
|
|
|
11/6/2024
|
+0.65 / +1.48%
|
44.10
|
44.95
|
43.95
|
44.50
|
44.52
|
44.50
|
3,200,700
|
|
|
11/5/2024
|
+0.40 / +0.92%
|
43.45
|
44.45
|
43.25
|
43.85
|
44.07
|
43.85
|
3,165,500
|
|
|
11/4/2024
|
+0.45 / +1.05%
|
43.10
|
43.50
|
42.40
|
43.45
|
43.04
|
43.45
|
1,888,700
|
|
|
11/1/2024
|
-0.90 / -2.05%
|
43.75
|
43.75
|
42.85
|
43.00
|
43.22
|
43.00
|
2,194,000
|
|
|
10/31/2024
|
+0.15 / +0.34%
|
43.35
|
44.25
|
43.35
|
43.90
|
43.91
|
43.90
|
2,336,600
|
|
|
10/30/2024
|
+0.30 / +0.69%
|
43.50
|
44.05
|
43.25
|
43.75
|
43.69
|
43.75
|
4,871,100
|
|
|
|