|
Closing price on 1/3/2020
|
|
| Open |
18.60 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
1,200 |
| Split-adjusted Price |
12.98 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2020
|
+0.20 / +1.08%
|
18.60
|
19.00
|
18.60
|
18.80
|
18.76
|
12.98
|
1,200
|
|
|
1/2/2020
|
-0.60 / -3.13%
|
19.20
|
19.20
|
18.50
|
18.60
|
18.96
|
12.84
|
14,200
|
|
|
12/31/2019
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.70
|
19.20
|
18.84
|
13.26
|
3,700
|
|
|
12/30/2019
|
0.00 / 0.00%
|
18.30
|
18.80
|
18.30
|
18.80
|
18.57
|
12.98
|
300
|
|
|
12/27/2019
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.60
|
18.80
|
18.85
|
12.98
|
7,700
|
|
|
12/26/2019
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.99
|
12.98
|
13,200
|
|
|
12/25/2019
|
+0.10 / +0.53%
|
18.30
|
19.20
|
18.30
|
19.00
|
18.96
|
13.12
|
4,500
|
|
|
12/24/2019
|
0.00 / 0.00%
|
18.20
|
18.90
|
18.00
|
18.90
|
18.47
|
13.05
|
8,400
|
|
|
12/23/2019
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.20
|
18.90
|
18.74
|
13.05
|
10,900
|
|
|
12/20/2019
|
-0.20 / -1.05%
|
19.20
|
19.50
|
18.70
|
18.80
|
18.90
|
12.98
|
28,000
|
|
|
12/19/2019
|
+0.50 / +2.70%
|
18.60
|
19.00
|
18.50
|
19.00
|
18.65
|
13.12
|
5,000
|
|
|
12/18/2019
|
+0.70 / +3.93%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.25
|
12.78
|
4,300
|
|
|
12/17/2019
|
-1.00 / -5.32%
|
18.70
|
18.70
|
17.80
|
17.80
|
18.07
|
12.29
|
52,000
|
|
|
12/16/2019
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.80
|
18.80
|
19.01
|
12.98
|
21,000
|
|
|
12/13/2019
|
-0.60 / -3.02%
|
19.90
|
19.90
|
19.30
|
19.30
|
19.61
|
13.33
|
7,800
|
|
|
12/12/2019
|
-0.10 / -0.50%
|
20.00
|
20.10
|
18.80
|
19.90
|
19.05
|
13.74
|
45,900
|
|
|
12/11/2019
|
-0.50 / -2.44%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.16
|
13.81
|
10,400
|
|
|
12/10/2019
|
-0.80 / -3.76%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.75
|
14.16
|
8,800
|
|
|
12/9/2019
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.00
|
21.30
|
21.22
|
14.71
|
6,900
|
|
|
12/6/2019
|
-5.00 / -18.94%
|
21.00
|
21.50
|
20.50
|
21.40
|
21.02
|
14.78
|
21,500
|
|
|
12/5/2019
|
-0.70 / -2.58%
|
27.10
|
27.10
|
26.40
|
26.40
|
26.54
|
14.50
|
43,800
|
|
|
12/4/2019
|
0.00 / 0.00%
|
27.10
|
27.40
|
26.80
|
27.10
|
26.97
|
14.89
|
116,300
|
|
|
12/3/2019
|
-0.30 / -1.09%
|
27.50
|
27.50
|
26.40
|
27.10
|
26.82
|
14.89
|
37,500
|
|
|
12/2/2019
|
-1.50 / -5.19%
|
27.90
|
28.90
|
27.00
|
27.40
|
27.62
|
15.05
|
38,200
|
|
|
11/29/2019
|
-1.10 / -3.67%
|
30.50
|
31.80
|
28.00
|
28.90
|
29.53
|
15.88
|
47,100
|
|
|
11/28/2019
|
+2.70 / +9.89%
|
29.00
|
30.00
|
27.00
|
30.00
|
29.67
|
16.48
|
166,600
|
|
|
11/27/2019
|
+2.40 / +9.64%
|
25.00
|
27.30
|
24.90
|
27.30
|
26.71
|
15.00
|
98,800
|
|
|
11/26/2019
|
0.00 / 0.00%
|
25.10
|
25.20
|
24.50
|
24.90
|
24.91
|
13.68
|
21,500
|
|
|
11/25/2019
|
+1.60 / +6.87%
|
25.00
|
25.50
|
24.50
|
24.90
|
25.02
|
13.68
|
35,100
|
|
|
11/22/2019
|
+2.10 / +9.91%
|
21.40
|
23.30
|
21.40
|
23.30
|
22.82
|
12.80
|
21,600
|
|
|