|
Closing price on 8/1/2024
|
|
| Open |
42.45 |
| High |
42.50 |
| Low |
39.50 |
| Volume |
10,568,500 |
| Split-adjusted Price |
39.50 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
-2.95 / -6.95%
|
42.45
|
42.50
|
39.50
|
39.50
|
40.28
|
39.50
|
10,568,500
|
|
|
7/31/2024
|
-0.90 / -2.08%
|
43.70
|
43.70
|
42.00
|
42.45
|
42.80
|
42.45
|
3,555,100
|
|
|
7/30/2024
|
0.00 / 0.00%
|
43.90
|
44.65
|
43.05
|
43.35
|
43.97
|
43.35
|
5,708,400
|
|
|
7/29/2024
|
+0.25 / +0.58%
|
43.20
|
43.40
|
42.30
|
43.35
|
42.82
|
43.35
|
4,654,515
|
|
|
7/26/2024
|
+0.10 / +0.23%
|
42.95
|
43.75
|
42.70
|
43.10
|
43.07
|
43.10
|
2,585,300
|
|
|
7/25/2024
|
+0.70 / +1.65%
|
41.95
|
43.70
|
41.50
|
43.00
|
42.87
|
43.00
|
3,640,300
|
|
|
7/24/2024
|
+0.30 / +0.71%
|
41.90
|
42.60
|
40.50
|
42.30
|
41.61
|
42.30
|
5,629,500
|
|
|
7/23/2024
|
-0.05 / -0.12%
|
42.80
|
43.50
|
42.00
|
42.00
|
42.79
|
42.00
|
3,824,100
|
|
|
7/22/2024
|
-0.95 / -2.21%
|
42.95
|
43.00
|
41.80
|
42.05
|
42.20
|
42.05
|
2,817,200
|
|
|
7/19/2024
|
-0.95 / -2.16%
|
43.80
|
43.80
|
42.75
|
43.00
|
43.20
|
43.00
|
1,671,172
|
|
|
7/18/2024
|
+1.45 / +3.41%
|
42.35
|
43.95
|
42.20
|
43.95
|
42.72
|
43.95
|
2,405,727
|
|
|
7/17/2024
|
-1.85 / -4.17%
|
44.40
|
44.80
|
41.30
|
42.50
|
43.12
|
42.50
|
7,402,845
|
|
|
7/16/2024
|
-0.80 / -1.77%
|
45.35
|
45.45
|
44.30
|
44.35
|
44.82
|
44.35
|
2,869,893
|
|
|
7/15/2024
|
+0.30 / +0.67%
|
44.90
|
45.90
|
44.85
|
45.15
|
45.27
|
45.15
|
2,271,843
|
|
|
7/12/2024
|
+0.35 / +0.79%
|
44.95
|
45.30
|
44.70
|
44.85
|
45.01
|
44.85
|
3,384,590
|
|
|
7/11/2024
|
-0.40 / -0.89%
|
44.90
|
45.40
|
44.40
|
44.50
|
44.68
|
44.50
|
4,019,291
|
|
|
7/10/2024
|
-0.90 / -1.97%
|
45.60
|
45.70
|
44.80
|
44.90
|
45.05
|
44.90
|
5,779,279
|
|
|
7/9/2024
|
-0.45 / -0.97%
|
46.75
|
46.75
|
45.25
|
45.80
|
45.68
|
45.80
|
6,788,716
|
|
|
7/8/2024
|
+0.55 / +1.20%
|
46.40
|
47.15
|
45.70
|
46.25
|
46.31
|
46.25
|
4,890,951
|
|
|
7/5/2024
|
+0.85 / +1.90%
|
45.15
|
46.35
|
45.05
|
45.70
|
45.57
|
45.70
|
6,311,960
|
|
|
7/4/2024
|
+0.35 / +0.79%
|
44.60
|
44.95
|
44.25
|
44.85
|
44.57
|
44.85
|
3,048,660
|
|
|
7/3/2024
|
-0.50 / -1.11%
|
45.10
|
46.10
|
44.45
|
44.50
|
45.22
|
44.50
|
5,761,979
|
|
|
7/2/2024
|
-0.40 / -0.88%
|
45.40
|
45.40
|
44.15
|
45.00
|
44.71
|
45.00
|
4,077,580
|
|
|
7/1/2024
|
+0.15 / +0.33%
|
45.35
|
45.80
|
43.75
|
45.40
|
44.58
|
45.40
|
4,487,728
|
|
|
6/28/2024
|
+0.85 / +1.91%
|
44.50
|
46.50
|
44.45
|
45.25
|
45.39
|
45.25
|
7,540,352
|
|
|
6/27/2024
|
-0.60 / -1.33%
|
45.10
|
45.45
|
43.75
|
44.40
|
44.45
|
44.40
|
3,586,699
|
|
|
6/26/2024
|
+0.80 / +1.81%
|
44.40
|
45.90
|
44.40
|
45.00
|
45.06
|
45.00
|
5,953,945
|
|
|
6/25/2024
|
+2.85 / +6.89%
|
41.80
|
44.20
|
41.20
|
44.20
|
43.25
|
44.20
|
6,661,215
|
|
|
6/24/2024
|
-2.05 / -4.72%
|
43.40
|
43.60
|
41.25
|
41.35
|
41.87
|
41.35
|
7,325,440
|
|
|
6/21/2024
|
+1.10 / +2.60%
|
43.40
|
44.10
|
43.00
|
43.40
|
43.62
|
43.40
|
4,039,600
|
|
|
|