|
Closing price on 1/31/2020
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
14.10 |
| Volume |
17,000 |
| Split-adjusted Price |
10.36 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
+0.40 / +2.74%
|
16.00
|
16.00
|
14.10
|
15.00
|
14.64
|
10.36
|
17,000
|
|
|
1/30/2020
|
-1.40 / -8.75%
|
16.00
|
16.00
|
14.60
|
14.60
|
15.02
|
10.08
|
3,600
|
|
|
1/22/2020
|
-0.50 / -3.03%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.26
|
11.05
|
13,300
|
|
|
1/21/2020
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.72
|
11.39
|
9,800
|
|
|
1/20/2020
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.84
|
11.60
|
8,400
|
|
|
1/17/2020
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.01
|
11.74
|
1,800
|
|
|
1/16/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
11.74
|
2,700
|
|
|
1/15/2020
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.91
|
11.74
|
2,500
|
|
|
1/14/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.74
|
100
|
|
|
1/13/2020
|
-1.20 / -6.59%
|
18.10
|
18.10
|
17.00
|
17.00
|
17.42
|
11.74
|
10,100
|
|
|
1/10/2020
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.10
|
18.20
|
18.25
|
12.57
|
9,700
|
|
|
1/9/2020
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.41
|
12.78
|
3,400
|
|
|
1/8/2020
|
-0.60 / -3.17%
|
18.90
|
18.90
|
18.20
|
18.30
|
18.42
|
12.64
|
7,900
|
|
|
1/7/2020
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.89
|
13.05
|
2,300
|
|
|
1/6/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
12.98
|
0
|
|
|
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
|
|
|