|
Closing price on 11/17/2021
|
|
| Open |
17.70 |
| High |
17.90 |
| Low |
17.60 |
| Volume |
5,800 |
| Split-adjusted Price |
14.54 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.76
|
14.54
|
5,800
|
|
|
11/16/2021
|
+0.20 / +1.14%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.66
|
14.62
|
4,700
|
|
|
11/15/2021
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.66
|
14.46
|
12,400
|
|
|
11/12/2021
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.44
|
14.38
|
3,900
|
|
|
11/11/2021
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.39
|
14.29
|
21,100
|
|
|
11/10/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.27
|
14.13
|
4,400
|
|
|
11/9/2021
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.11
|
14.13
|
18,700
|
|
|
11/8/2021
|
-0.10 / -0.58%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.02
|
14.05
|
11,400
|
|
|
11/5/2021
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.11
|
14.13
|
9,000
|
|
|
11/4/2021
|
+0.30 / +1.79%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
14.05
|
2,800
|
|
|
11/3/2021
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.80
|
17.02
|
13.80
|
19,800
|
|
|
11/2/2021
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.90
|
13.88
|
8,100
|
|
|
11/1/2021
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.71
|
13.96
|
15,500
|
|
|
10/29/2021
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
13.80
|
900
|
|
|
10/28/2021
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
13.88
|
8,400
|
|
|
10/27/2021
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.71
|
13.80
|
24,000
|
|
|
10/26/2021
|
-0.20 / -1.17%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.62
|
13.88
|
15,700
|
|
|
10/25/2021
|
+0.50 / +3.01%
|
17.10
|
17.10
|
16.60
|
17.10
|
16.82
|
14.05
|
4,400
|
|
|
10/22/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.85
|
13.64
|
14,600
|
|
|
10/21/2021
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.55
|
13.64
|
11,300
|
|
|
10/20/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.64
|
13.64
|
12,200
|
|
|
10/19/2021
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.64
|
0
|
|
|
10/18/2021
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
13.64
|
2,100
|
|
|
10/15/2021
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.55
|
13.55
|
5,500
|
|
|
10/14/2021
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
16.80
|
17.00
|
13.80
|
2,000
|
|
|
10/13/2021
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.83
|
13.80
|
12,300
|
|
|
10/12/2021
|
-0.20 / -1.17%
|
17.30
|
17.30
|
16.80
|
16.90
|
16.89
|
13.88
|
11,900
|
|
|
10/11/2021
|
+0.20 / +1.18%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.03
|
14.05
|
30,600
|
|
|
10/8/2021
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.59
|
13.88
|
21,400
|
|
|
10/7/2021
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.40
|
16.90
|
16.80
|
13.88
|
2,500
|
|
|