|
Closing price on 10/11/2018
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
30.00 |
| Volume |
8,900 |
| Split-adjusted Price |
12.15 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2018
|
-1.70 / -5.36%
|
32.00
|
32.00
|
30.00
|
30.00
|
31.04
|
12.15
|
8,900
|
|
|
10/10/2018
|
-0.40 / -1.25%
|
32.00
|
32.30
|
31.60
|
31.70
|
31.87
|
12.84
|
4,600
|
|
|
10/9/2018
|
+0.40 / +1.26%
|
31.90
|
32.10
|
31.80
|
32.10
|
32.01
|
13.00
|
3,800
|
|
|
10/8/2018
|
-0.90 / -2.76%
|
32.00
|
32.50
|
31.20
|
31.70
|
31.64
|
12.84
|
7,600
|
|
|
10/5/2018
|
-0.40 / -1.21%
|
32.80
|
32.90
|
32.00
|
32.60
|
32.14
|
13.21
|
7,900
|
|
|
10/4/2018
|
+0.20 / +0.61%
|
33.00
|
33.00
|
32.20
|
33.00
|
32.52
|
13.37
|
8,700
|
|
|
10/3/2018
|
-0.20 / -0.61%
|
32.70
|
33.10
|
32.50
|
32.80
|
32.66
|
13.29
|
6,700
|
|
|
10/2/2018
|
-0.10 / -0.30%
|
33.80
|
33.90
|
33.00
|
33.00
|
33.18
|
13.37
|
7,000
|
|
|
10/1/2018
|
-0.80 / -2.36%
|
32.00
|
33.90
|
32.00
|
33.10
|
33.33
|
13.41
|
11,600
|
|
|
9/28/2018
|
+2.40 / +7.62%
|
31.00
|
33.90
|
31.00
|
33.90
|
32.68
|
13.73
|
26,500
|
|
|
9/27/2018
|
+0.20 / +0.64%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.17
|
12.76
|
16,500
|
|
|
9/26/2018
|
-0.50 / -1.57%
|
31.60
|
31.60
|
30.50
|
31.30
|
31.10
|
12.68
|
32,600
|
|
|
9/25/2018
|
-1.70 / -5.07%
|
33.20
|
33.20
|
31.60
|
31.80
|
32.08
|
12.88
|
58,300
|
|
|
9/24/2018
|
-1.80 / -5.10%
|
35.50
|
35.50
|
31.80
|
33.50
|
33.10
|
13.57
|
72,400
|
|
|
9/21/2018
|
-1.10 / -3.02%
|
38.00
|
38.00
|
34.00
|
35.30
|
34.80
|
14.30
|
9,700
|
|
|
9/20/2018
|
-9.10 / -20.00%
|
41.20
|
41.20
|
35.50
|
36.40
|
36.52
|
14.74
|
48,700
|
|
|
9/19/2018
|
-0.40 / -0.87%
|
45.90
|
46.00
|
44.60
|
45.50
|
45.21
|
15.19
|
102,600
|
|
|
9/18/2018
|
0.00 / 0.00%
|
46.00
|
46.00
|
44.80
|
45.90
|
45.40
|
15.32
|
79,700
|
|
|
9/17/2018
|
-0.40 / -0.86%
|
46.30
|
46.30
|
45.00
|
45.90
|
45.65
|
15.32
|
90,500
|
|
|
9/14/2018
|
-0.70 / -1.49%
|
46.50
|
47.00
|
44.80
|
46.30
|
45.40
|
15.46
|
52,900
|
|
|
9/13/2018
|
+0.40 / +0.86%
|
46.60
|
47.00
|
44.10
|
47.00
|
45.20
|
15.69
|
71,800
|
|
|
9/12/2018
|
-2.90 / -5.86%
|
50.00
|
50.00
|
46.00
|
46.60
|
47.20
|
15.56
|
70,400
|
|
|
9/11/2018
|
+2.50 / +5.32%
|
51.70
|
51.70
|
49.00
|
49.50
|
50.08
|
16.53
|
100,700
|
|
|
9/10/2018
|
+4.20 / +9.81%
|
47.00
|
47.00
|
42.80
|
47.00
|
45.29
|
15.69
|
313,700
|
|
|
9/7/2018
|
+2.80 / +7.00%
|
43.00
|
43.00
|
38.10
|
42.80
|
38.41
|
14.29
|
13,500
|
|
|
9/6/2018
|
-4.00 / -9.09%
|
41.50
|
43.40
|
40.00
|
40.00
|
40.53
|
13.35
|
4,000
|
|
|
9/5/2018
|
0.00 / 0.00%
|
41.00
|
44.00
|
40.10
|
44.00
|
40.50
|
14.69
|
1,200
|
|
|
9/4/2018
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
14.69
|
5,800
|
|
|
8/31/2018
|
0.00 / 0.00%
|
48.20
|
48.20
|
44.00
|
44.00
|
44.13
|
14.69
|
3,300
|
|
|
8/30/2018
|
-3.90 / -8.14%
|
49.00
|
49.00
|
43.50
|
44.00
|
44.28
|
14.69
|
2,100
|
|
|