|
Closing price on 8/26/2019
|
|
| Open |
15.35 |
| High |
15.75 |
| Low |
15.30 |
| Volume |
437,180 |
| Split-adjusted Price |
4.21 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2019
|
-0.10 / -0.65%
|
15.35
|
15.75
|
15.30
|
15.30
|
15.46
|
4.21
|
437,180
|
|
|
8/23/2019
|
+0.10 / +0.65%
|
15.30
|
15.45
|
15.15
|
15.40
|
15.32
|
4.23
|
665,110
|
|
|
8/22/2019
|
-0.05 / -0.33%
|
15.50
|
15.50
|
15.25
|
15.30
|
15.31
|
4.21
|
171,920
|
|
|
8/21/2019
|
+0.25 / +1.66%
|
15.20
|
15.35
|
15.05
|
15.35
|
15.17
|
4.22
|
777,380
|
|
|
8/20/2019
|
+0.20 / +1.34%
|
15.05
|
15.55
|
15.05
|
15.10
|
15.31
|
4.15
|
1,363,270
|
|
|
8/19/2019
|
-0.20 / -1.32%
|
15.10
|
15.15
|
14.80
|
14.90
|
14.92
|
4.10
|
117,930
|
|
|
8/16/2019
|
+0.05 / +0.33%
|
15.00
|
15.30
|
14.65
|
15.10
|
14.97
|
4.15
|
874,630
|
|
|
8/15/2019
|
+0.35 / +2.38%
|
14.50
|
15.05
|
14.15
|
15.05
|
14.72
|
4.14
|
533,050
|
|
|
8/14/2019
|
-0.40 / -2.65%
|
15.10
|
15.30
|
14.60
|
14.70
|
14.87
|
4.04
|
475,750
|
|
|
8/13/2019
|
-0.30 / -1.95%
|
15.15
|
15.20
|
14.80
|
15.10
|
15.00
|
4.15
|
475,870
|
|
|
8/12/2019
|
+0.60 / +4.05%
|
14.80
|
15.40
|
14.45
|
15.40
|
14.87
|
4.23
|
383,200
|
|
|
8/9/2019
|
-0.25 / -1.66%
|
15.15
|
15.60
|
14.80
|
14.80
|
15.31
|
4.07
|
656,990
|
|
|
8/8/2019
|
+0.95 / +6.74%
|
14.40
|
15.05
|
14.20
|
15.05
|
14.88
|
4.14
|
2,930,390
|
|
|
8/7/2019
|
+0.55 / +4.06%
|
13.65
|
14.40
|
13.55
|
14.10
|
14.10
|
3.88
|
923,400
|
|
|
8/6/2019
|
-0.05 / -0.37%
|
13.50
|
13.70
|
13.25
|
13.55
|
13.47
|
3.72
|
213,020
|
|
|
8/5/2019
|
+0.25 / +1.87%
|
13.50
|
13.80
|
13.40
|
13.60
|
13.63
|
3.74
|
283,650
|
|
|
8/2/2019
|
+0.25 / +1.91%
|
13.00
|
13.75
|
13.00
|
13.35
|
13.43
|
3.67
|
502,960
|
|
|
8/1/2019
|
+0.05 / +0.38%
|
13.05
|
13.20
|
13.00
|
13.10
|
13.05
|
3.60
|
151,150
|
|
|
7/31/2019
|
-0.25 / -1.88%
|
13.05
|
13.40
|
13.05
|
13.05
|
13.18
|
3.59
|
162,930
|
|
|
7/30/2019
|
-0.30 / -2.21%
|
13.55
|
13.65
|
13.30
|
13.30
|
13.44
|
3.66
|
478,060
|
|
|
7/29/2019
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.54
|
3.74
|
152,790
|
|
|
7/26/2019
|
-0.10 / -0.73%
|
13.75
|
13.80
|
13.55
|
13.60
|
13.68
|
3.74
|
387,140
|
|
|
7/25/2019
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.60
|
13.70
|
13.66
|
3.77
|
117,610
|
|
|
7/24/2019
|
+0.35 / +2.62%
|
13.30
|
13.75
|
13.20
|
13.70
|
13.43
|
3.77
|
753,410
|
|
|
7/23/2019
|
+0.35 / +2.69%
|
12.95
|
13.40
|
12.70
|
13.35
|
13.13
|
3.67
|
514,410
|
|
|
7/22/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.87
|
3.57
|
109,650
|
|
|
7/19/2019
|
0.00 / 0.00%
|
13.00
|
13.15
|
12.80
|
13.00
|
12.99
|
3.57
|
154,350
|
|
|
7/18/2019
|
-0.05 / -0.38%
|
13.05
|
13.15
|
12.75
|
13.00
|
12.84
|
3.57
|
243,960
|
|
|
7/17/2019
|
-0.20 / -1.51%
|
13.20
|
13.25
|
13.05
|
13.05
|
13.15
|
3.59
|
164,310
|
|
|
7/16/2019
|
+0.05 / +0.38%
|
13.40
|
13.45
|
12.80
|
13.25
|
13.13
|
3.64
|
330,690
|
|
|