|
Closing price on 10/27/2020
|
|
| Open |
15.30 |
| High |
15.70 |
| Low |
15.20 |
| Volume |
8,000 |
| Split-adjusted Price |
12.10 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.20
|
15.60
|
15.62
|
12.10
|
8,000
|
|
|
10/26/2020
|
+0.40 / +2.63%
|
15.20
|
15.60
|
15.00
|
15.60
|
15.27
|
12.10
|
7,200
|
|
|
10/23/2020
|
-0.30 / -1.94%
|
15.00
|
15.60
|
15.00
|
15.20
|
15.21
|
11.79
|
3,200
|
|
|
10/22/2020
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.27
|
12.02
|
20,400
|
|
|
10/21/2020
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.20
|
15.60
|
15.38
|
12.10
|
4,300
|
|
|
10/20/2020
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.40
|
15.70
|
15.61
|
12.18
|
22,800
|
|
|
10/19/2020
|
-0.30 / -1.89%
|
15.90
|
15.90
|
14.80
|
15.60
|
15.57
|
12.10
|
22,600
|
|
|
10/16/2020
|
-1.10 / -6.47%
|
17.00
|
17.00
|
15.30
|
15.90
|
16.05
|
12.34
|
44,800
|
|
|
10/15/2020
|
+1.10 / +6.92%
|
17.40
|
17.40
|
16.50
|
17.00
|
17.04
|
13.19
|
96,400
|
|
|
10/14/2020
|
+1.40 / +9.66%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.34
|
60,100
|
|
|
10/13/2020
|
+1.30 / +9.85%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.49
|
11.25
|
26,100
|
|
|
10/12/2020
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.07
|
10.24
|
14,100
|
|
|
10/9/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.03
|
10.16
|
4,200
|
|
|
10/8/2020
|
+0.10 / +0.77%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.02
|
10.16
|
3,900
|
|
|
10/7/2020
|
-0.30 / -2.26%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.10
|
10.09
|
2,500
|
|
|
10/6/2020
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.19
|
10.32
|
1,700
|
|
|
10/5/2020
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.19
|
10.24
|
2,400
|
|
|
10/2/2020
|
+0.10 / +0.76%
|
13.20
|
13.50
|
12.90
|
13.30
|
13.17
|
10.32
|
8,200
|
|
|
10/1/2020
|
+0.20 / +1.54%
|
12.70
|
13.30
|
12.70
|
13.20
|
13.02
|
10.24
|
13,000
|
|
|
9/30/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.02
|
10.09
|
1,700
|
|
|
9/29/2020
|
+0.20 / +1.56%
|
12.90
|
13.20
|
12.90
|
13.00
|
13.02
|
10.09
|
23,600
|
|
|
9/28/2020
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.76
|
9.93
|
500
|
|
|
9/25/2020
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.78
|
9.93
|
3,500
|
|
|
9/24/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.65
|
9.85
|
5,900
|
|
|
9/23/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.69
|
9.85
|
5,000
|
|
|
9/22/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.69
|
9.85
|
3,000
|
|
|
9/21/2020
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.76
|
9.85
|
7,400
|
|
|
9/18/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.87
|
9.93
|
600
|
|
|
9/17/2020
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.64
|
9.93
|
1,600
|
|
|
9/16/2020
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.20
|
12.80
|
12.53
|
9.93
|
9,400
|
|
|