|
Closing price on 1/27/2021
|
|
| Open |
19.00 |
| High |
19.40 |
| Low |
18.00 |
| Volume |
12,700 |
| Split-adjusted Price |
15.05 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2021
|
-0.10 / -0.51%
|
19.00
|
19.40
|
18.00
|
19.40
|
18.44
|
15.05
|
12,700
|
|
|
1/26/2021
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.52
|
15.13
|
8,400
|
|
|
1/25/2021
|
-0.90 / -4.39%
|
20.10
|
20.10
|
19.30
|
19.60
|
19.54
|
15.21
|
25,800
|
|
|
1/22/2021
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.40
|
20.50
|
20.60
|
15.90
|
26,800
|
|
|
1/21/2021
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.82
|
16.21
|
9,400
|
|
|
1/20/2021
|
-0.20 / -0.95%
|
20.80
|
21.00
|
20.20
|
20.80
|
20.76
|
16.14
|
52,100
|
|
|
1/19/2021
|
-1.60 / -7.08%
|
22.80
|
22.80
|
20.40
|
21.00
|
21.61
|
16.29
|
70,091
|
|
|
1/18/2021
|
-0.20 / -0.88%
|
22.60
|
22.80
|
22.50
|
22.60
|
22.61
|
17.53
|
10,400
|
|
|
1/15/2021
|
+0.30 / +1.33%
|
22.90
|
22.90
|
22.50
|
22.80
|
22.73
|
17.69
|
4,700
|
|
|
1/14/2021
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.60
|
17.46
|
12,100
|
|
|
1/13/2021
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.63
|
17.61
|
6,300
|
|
|
1/12/2021
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.50
|
22.70
|
22.74
|
17.61
|
14,300
|
|
|
1/11/2021
|
-0.50 / -2.16%
|
23.30
|
23.30
|
22.70
|
22.70
|
22.96
|
17.61
|
15,000
|
|
|
1/8/2021
|
+0.20 / +0.87%
|
23.20
|
23.50
|
22.90
|
23.20
|
23.22
|
18.00
|
38,800
|
|
|
1/7/2021
|
+0.20 / +0.88%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.78
|
17.84
|
10,600
|
|
|
1/6/2021
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.81
|
17.69
|
27,300
|
|
|
1/5/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.00
|
22.80
|
22.33
|
17.69
|
5,050
|
|
|
1/4/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
21.70
|
22.80
|
22.35
|
17.69
|
28,000
|
|
|
12/31/2020
|
-0.40 / -1.72%
|
22.20
|
22.90
|
22.20
|
22.80
|
22.78
|
17.69
|
3,000
|
|
|
12/30/2020
|
+1.20 / +5.45%
|
22.60
|
23.50
|
22.30
|
23.20
|
23.16
|
18.00
|
9,800
|
|
|
12/29/2020
|
+1.20 / +5.77%
|
20.90
|
22.00
|
20.90
|
22.00
|
21.09
|
17.07
|
63,500
|
|
|
12/28/2020
|
+0.70 / +3.48%
|
20.00
|
20.90
|
20.00
|
20.80
|
20.52
|
16.14
|
15,700
|
|
|
12/25/2020
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.00
|
15.59
|
13,100
|
|
|
12/24/2020
|
-0.20 / -0.99%
|
19.10
|
20.00
|
18.70
|
20.00
|
19.00
|
15.52
|
12,000
|
|
|
12/23/2020
|
+0.90 / +4.66%
|
19.30
|
21.00
|
19.30
|
20.20
|
20.13
|
15.67
|
28,300
|
|
|
12/22/2020
|
+0.30 / +1.58%
|
19.10
|
19.40
|
19.00
|
19.30
|
19.17
|
14.97
|
10,800
|
|
|
12/21/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.90
|
14.74
|
14,200
|
|
|
12/18/2020
|
+0.40 / +2.15%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.82
|
14.74
|
49,700
|
|
|
12/17/2020
|
+0.80 / +4.49%
|
17.80
|
18.60
|
17.80
|
18.60
|
18.48
|
14.43
|
50,800
|
|
|
12/16/2020
|
+0.20 / +1.14%
|
17.60
|
18.30
|
17.60
|
17.80
|
18.10
|
13.81
|
14,700
|
|
|