|
Closing price on 2/2/2021
|
|
| Open |
16.05 |
| High |
16.25 |
| Low |
15.60 |
| Volume |
490,800 |
| Split-adjusted Price |
6.38 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2021
|
+0.10 / +0.63%
|
16.05
|
16.25
|
15.60
|
16.10
|
15.96
|
6.38
|
490,800
|
|
|
2/1/2021
|
+0.50 / +3.23%
|
15.80
|
16.55
|
15.70
|
16.00
|
16.32
|
6.34
|
1,449,300
|
|
|
1/29/2021
|
+0.05 / +0.32%
|
14.40
|
15.95
|
14.40
|
15.50
|
15.06
|
6.14
|
945,400
|
|
|
1/28/2021
|
-1.15 / -6.93%
|
15.50
|
15.50
|
15.45
|
15.45
|
15.45
|
6.12
|
1,090,900
|
|
|
1/27/2021
|
-1.10 / -6.21%
|
17.40
|
17.75
|
16.50
|
16.60
|
16.89
|
6.58
|
1,248,100
|
|
|
1/26/2021
|
-0.75 / -4.07%
|
18.45
|
18.45
|
17.30
|
17.70
|
17.92
|
7.02
|
729,300
|
|
|
1/25/2021
|
0.00 / 0.00%
|
18.45
|
18.90
|
18.00
|
18.45
|
18.31
|
7.31
|
808,300
|
|
|
1/22/2021
|
-0.05 / -0.27%
|
18.50
|
18.80
|
18.30
|
18.45
|
18.55
|
7.31
|
1,109,100
|
|
|
1/21/2021
|
0.00 / 0.00%
|
18.30
|
19.00
|
17.80
|
18.50
|
18.47
|
7.33
|
1,320,500
|
|
|
1/20/2021
|
-0.35 / -1.86%
|
18.60
|
18.70
|
17.55
|
18.50
|
17.97
|
7.33
|
1,524,300
|
|
|
1/19/2021
|
-1.40 / -6.91%
|
20.25
|
20.25
|
18.85
|
18.85
|
19.33
|
7.47
|
1,566,100
|
|
|
1/18/2021
|
-0.40 / -1.94%
|
20.80
|
20.85
|
20.00
|
20.25
|
20.65
|
8.03
|
1,192,700
|
|
|
1/15/2021
|
+0.15 / +0.73%
|
20.70
|
21.20
|
20.55
|
20.65
|
20.79
|
8.19
|
1,015,300
|
|
|
1/14/2021
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.10
|
20.50
|
20.42
|
8.13
|
814,900
|
|
|
1/13/2021
|
+0.25 / +1.24%
|
20.30
|
21.20
|
20.15
|
20.40
|
20.51
|
8.09
|
1,956,200
|
|
|
1/12/2021
|
+0.55 / +2.81%
|
19.60
|
20.20
|
19.15
|
20.15
|
19.66
|
7.99
|
1,460,300
|
|
|
1/11/2021
|
+0.10 / +0.51%
|
19.40
|
20.05
|
19.00
|
19.60
|
19.29
|
7.77
|
1,377,100
|
|
|
1/8/2021
|
+0.10 / +0.52%
|
19.90
|
19.90
|
18.90
|
19.50
|
19.48
|
7.73
|
1,115,800
|
|
|
1/7/2021
|
+1.25 / +6.89%
|
18.30
|
19.40
|
18.15
|
19.40
|
18.15
|
7.69
|
2,385,500
|
|
|
1/6/2021
|
-0.30 / -1.63%
|
18.40
|
18.50
|
18.10
|
18.15
|
18.45
|
7.20
|
893,700
|
|
|
1/5/2021
|
-0.10 / -0.54%
|
18.60
|
18.80
|
18.25
|
18.45
|
18.55
|
7.31
|
1,179,900
|
|
|
1/4/2021
|
+0.65 / +3.63%
|
18.00
|
18.80
|
17.90
|
18.55
|
18.47
|
7.35
|
1,504,800
|
|
|
12/31/2020
|
+0.15 / +0.85%
|
17.80
|
18.00
|
17.60
|
17.90
|
17.80
|
7.10
|
541,230
|
|
|
12/30/2020
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.60
|
17.75
|
17.93
|
7.04
|
720,580
|
|
|
12/29/2020
|
-0.15 / -0.84%
|
18.00
|
18.00
|
17.50
|
17.75
|
17.78
|
7.04
|
667,630
|
|
|
12/28/2020
|
+0.05 / +0.28%
|
18.10
|
18.20
|
17.40
|
17.90
|
17.78
|
7.10
|
1,102,650
|
|
|
12/25/2020
|
+0.35 / +2.00%
|
17.50
|
17.95
|
17.30
|
17.85
|
17.71
|
7.08
|
576,470
|
|
|
12/24/2020
|
-0.75 / -4.11%
|
18.25
|
18.35
|
17.00
|
17.50
|
17.44
|
6.94
|
1,437,470
|
|
|
12/23/2020
|
-0.05 / -0.27%
|
18.30
|
18.95
|
18.15
|
18.25
|
18.54
|
7.23
|
1,091,340
|
|
|
12/22/2020
|
-0.55 / -2.92%
|
18.85
|
18.85
|
18.20
|
18.30
|
18.44
|
7.25
|
1,144,810
|
|
|
|