|
Closing price on 1/25/2019
|
|
| Open |
22.00 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
3,800 |
| Split-adjusted Price |
9.85 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2019
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.34
|
9.85
|
3,800
|
|
|
1/24/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.63
|
1,000
|
|
|
1/23/2019
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.86
|
9.63
|
1,800
|
|
|
1/22/2019
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.04
|
9.67
|
3,400
|
|
|
1/21/2019
|
-0.50 / -2.17%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.57
|
9.85
|
2,300
|
|
|
1/18/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.07
|
1,100
|
|
|
1/17/2019
|
+1.00 / +4.55%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.45
|
10.07
|
5,300
|
|
|
1/16/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.06
|
9.63
|
1,700
|
|
|
1/15/2019
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.63
|
300
|
|
|
1/14/2019
|
+0.20 / +0.90%
|
21.50
|
22.50
|
21.10
|
22.50
|
21.87
|
9.85
|
600
|
|
|
1/11/2019
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.00
|
22.30
|
22.26
|
9.76
|
1,000
|
|
|
1/10/2019
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
9.80
|
200
|
|
|
1/9/2019
|
+0.30 / +1.36%
|
22.90
|
22.90
|
22.40
|
22.40
|
22.68
|
9.80
|
600
|
|
|
1/8/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
9.67
|
0
|
|
|
1/7/2019
|
-0.90 / -3.91%
|
22.80
|
22.80
|
22.00
|
22.10
|
22.54
|
9.67
|
5,600
|
|
|
1/4/2019
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.93
|
10.07
|
1,300
|
|
|
1/3/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.07
|
7,000
|
|
|
1/2/2019
|
-1.10 / -4.56%
|
23.80
|
23.80
|
22.70
|
23.00
|
23.03
|
10.07
|
8,100
|
|
|
12/28/2018
|
-0.90 / -3.60%
|
25.10
|
25.10
|
24.00
|
24.10
|
24.23
|
10.55
|
700
|
|
|
12/27/2018
|
+0.40 / +1.63%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.94
|
1,815
|
|
|
12/26/2018
|
-0.20 / -0.81%
|
25.00
|
25.00
|
24.00
|
24.60
|
24.72
|
10.77
|
500
|
|
|
12/25/2018
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.30
|
24.80
|
24.46
|
10.85
|
2,100
|
|
|
12/24/2018
|
-0.80 / -3.10%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.05
|
10.94
|
1,100
|
|
|
12/21/2018
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
11.29
|
400
|
|
|
12/20/2018
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
11.29
|
0
|
|
|
12/19/2018
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.70
|
25.80
|
25.84
|
11.29
|
3,500
|
|
|
12/18/2018
|
-0.10 / -0.38%
|
25.80
|
26.80
|
25.80
|
26.00
|
25.94
|
11.38
|
6,800
|
|
|
12/17/2018
|
-0.80 / -2.97%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
11.42
|
500
|
|
|
12/14/2018
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
11.77
|
1,100
|
|
|
12/13/2018
|
-0.10 / -0.37%
|
27.40
|
27.40
|
26.90
|
27.00
|
27.04
|
11.82
|
2,700
|
|
|