|
Closing price on 12/2/2015
|
|
| Open |
47.20 |
| High |
49.40 |
| Low |
46.80 |
| Volume |
59,090 |
| Split-adjusted Price |
8.44 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2015
|
+1.00 / +2.13%
|
47.20
|
49.40
|
46.80
|
47.90
|
47.76
|
8.44
|
59,090
|
|
|
12/1/2015
|
+0.10 / +0.21%
|
47.90
|
47.90
|
46.90
|
46.90
|
47.17
|
8.27
|
10,430
|
|
|
11/30/2015
|
-1.70 / -3.51%
|
47.50
|
48.00
|
46.80
|
46.80
|
47.14
|
8.25
|
34,750
|
|
|
11/27/2015
|
-1.20 / -2.41%
|
49.60
|
49.60
|
48.00
|
48.50
|
48.63
|
8.55
|
41,250
|
|
|
11/26/2015
|
-0.20 / -0.40%
|
49.70
|
49.80
|
49.40
|
49.70
|
49.60
|
8.76
|
30,040
|
|
|
11/25/2015
|
-0.10 / -0.20%
|
50.00
|
50.50
|
49.30
|
49.90
|
49.75
|
8.79
|
25,690
|
|
|
11/24/2015
|
-1.00 / -1.96%
|
51.00
|
51.00
|
49.30
|
50.00
|
49.91
|
8.81
|
121,250
|
|
|
11/23/2015
|
-1.00 / -1.92%
|
52.00
|
52.50
|
50.50
|
51.00
|
51.52
|
8.99
|
66,110
|
|
|
11/20/2015
|
+2.50 / +5.05%
|
49.00
|
52.00
|
49.00
|
52.00
|
50.58
|
9.16
|
80,840
|
|
|
11/19/2015
|
+0.70 / +1.43%
|
48.80
|
49.50
|
48.20
|
49.50
|
48.74
|
8.72
|
54,350
|
|
|
11/18/2015
|
+0.60 / +1.24%
|
48.60
|
49.00
|
48.40
|
48.80
|
48.64
|
8.60
|
33,780
|
|
|
11/17/2015
|
-0.30 / -0.62%
|
48.00
|
49.70
|
48.00
|
48.20
|
48.86
|
8.50
|
120,210
|
|
|
11/16/2015
|
+1.90 / +4.08%
|
46.60
|
48.50
|
46.60
|
48.50
|
47.93
|
8.55
|
97,570
|
|
|
11/13/2015
|
+0.20 / +0.43%
|
46.40
|
46.80
|
46.00
|
46.60
|
46.50
|
8.21
|
28,280
|
|
|
11/12/2015
|
+0.90 / +1.98%
|
45.50
|
46.90
|
45.50
|
46.40
|
46.03
|
8.18
|
85,810
|
|
|
11/11/2015
|
-0.60 / -1.30%
|
46.10
|
46.50
|
45.50
|
45.50
|
45.96
|
8.02
|
5,440
|
|
|
11/10/2015
|
+0.60 / +1.32%
|
45.50
|
46.50
|
45.50
|
46.10
|
45.88
|
8.13
|
80,530
|
|
|
11/9/2015
|
+0.90 / +2.02%
|
44.80
|
46.00
|
44.70
|
45.50
|
45.19
|
8.02
|
47,800
|
|
|
11/6/2015
|
-1.20 / -2.62%
|
45.60
|
45.60
|
44.20
|
44.60
|
44.83
|
7.86
|
31,500
|
|
|
11/5/2015
|
+2.30 / +5.29%
|
43.10
|
45.80
|
43.00
|
45.80
|
44.73
|
8.07
|
70,960
|
|
|
11/4/2015
|
-1.50 / -3.33%
|
45.00
|
45.00
|
43.50
|
43.50
|
44.40
|
7.67
|
32,030
|
|
|
11/3/2015
|
0.00 / 0.00%
|
45.50
|
45.50
|
44.00
|
45.00
|
44.79
|
7.93
|
61,560
|
|
|
11/2/2015
|
-3.30 / -6.83%
|
48.00
|
48.10
|
45.00
|
45.00
|
46.45
|
7.93
|
92,780
|
|
|
10/30/2015
|
+1.30 / +2.77%
|
47.60
|
48.80
|
47.20
|
48.30
|
48.21
|
8.51
|
96,170
|
|
|
10/29/2015
|
-0.20 / -0.42%
|
47.20
|
47.70
|
47.00
|
47.00
|
47.37
|
8.28
|
66,430
|
|
|
10/28/2015
|
-0.30 / -0.63%
|
47.50
|
48.00
|
47.00
|
47.20
|
47.45
|
8.32
|
50,090
|
|
|
10/27/2015
|
+1.50 / +3.26%
|
46.00
|
48.00
|
46.00
|
47.50
|
47.16
|
8.37
|
75,300
|
|
|
10/26/2015
|
+2.00 / +4.55%
|
44.50
|
46.60
|
44.50
|
46.00
|
45.91
|
8.11
|
122,760
|
|
|
10/23/2015
|
+1.40 / +3.29%
|
42.80
|
44.00
|
42.80
|
44.00
|
43.66
|
7.75
|
63,360
|
|
|
10/22/2015
|
0.00 / 0.00%
|
42.80
|
43.20
|
42.10
|
42.60
|
42.71
|
7.51
|
28,330
|
|
|