Closing price on 11/22/2018
|
|
Open |
28.10 |
High |
28.10 |
Low |
27.80 |
Volume |
1,600 |
Split-adjusted Price |
12.30 |
|
|
HAD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2018
|
-0.10 / -0.35%
|
28.10
|
28.10
|
27.80
|
28.10
|
28.08
|
12.30
|
1,600
|
|
11/21/2018
|
+0.10 / +0.36%
|
28.10
|
28.20
|
28.00
|
28.20
|
28.14
|
12.34
|
1,100
|
|
11/20/2018
|
+0.20 / +0.72%
|
29.00
|
29.00
|
28.10
|
28.10
|
28.48
|
12.30
|
3,700
|
|
11/19/2018
|
-0.50 / -1.76%
|
27.20
|
27.90
|
26.50
|
27.90
|
27.15
|
12.21
|
1,600
|
|
11/16/2018
|
0.00 / 0.00%
|
28.10
|
28.40
|
28.00
|
28.40
|
28.21
|
12.43
|
1,000
|
|
11/15/2018
|
-0.20 / -0.70%
|
29.40
|
29.40
|
28.20
|
28.40
|
28.37
|
12.43
|
1,300
|
|
11/14/2018
|
+0.10 / +0.35%
|
28.00
|
28.60
|
28.00
|
28.60
|
28.07
|
12.52
|
4,200
|
|
11/13/2018
|
+0.10 / +0.35%
|
28.10
|
28.50
|
28.10
|
28.50
|
28.23
|
12.47
|
300
|
|
11/12/2018
|
-0.10 / -0.35%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
12.43
|
400
|
|
11/9/2018
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.10
|
28.50
|
28.29
|
12.47
|
700
|
|
11/8/2018
|
-0.20 / -0.70%
|
29.50
|
29.50
|
28.50
|
28.50
|
28.81
|
12.47
|
14,200
|
|
11/7/2018
|
-0.30 / -1.03%
|
29.10
|
29.10
|
28.50
|
28.70
|
28.81
|
12.56
|
2,100
|
|
11/6/2018
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.00
|
29.00
|
29.53
|
12.69
|
400
|
|
11/5/2018
|
+0.40 / +1.40%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
12.69
|
200
|
|
11/2/2018
|
-0.90 / -3.05%
|
29.50
|
29.50
|
28.60
|
28.60
|
29.08
|
12.52
|
4,400
|
|
11/1/2018
|
0.00 / 0.00%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.01
|
12.91
|
10,900
|
|
10/31/2018
|
+0.90 / +3.15%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.49
|
12.91
|
1,100
|
|
10/30/2018
|
-0.90 / -3.05%
|
29.50
|
29.50
|
28.60
|
28.60
|
28.90
|
12.52
|
900
|
|
10/29/2018
|
+0.50 / +1.72%
|
29.00
|
29.50
|
28.60
|
29.50
|
29.06
|
12.91
|
1,800
|
|
10/26/2018
|
0.00 / 0.00%
|
29.90
|
30.90
|
29.00
|
29.00
|
29.56
|
12.69
|
2,900
|
|
10/25/2018
|
+1.00 / +3.57%
|
28.60
|
29.50
|
28.50
|
29.00
|
28.77
|
12.69
|
10,600
|
|
10/24/2018
|
-1.90 / -6.35%
|
30.00
|
30.30
|
28.00
|
28.00
|
29.83
|
12.26
|
9,100
|
|
10/23/2018
|
-0.30 / -0.99%
|
30.20
|
30.20
|
29.90
|
29.90
|
30.04
|
13.09
|
3,200
|
|
10/22/2018
|
-0.10 / -0.33%
|
30.40
|
30.40
|
30.20
|
30.20
|
30.26
|
13.22
|
2,600
|
|
10/19/2018
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.00
|
30.30
|
30.08
|
13.26
|
4,100
|
|
10/18/2018
|
-0.30 / -0.98%
|
30.60
|
30.80
|
30.30
|
30.30
|
30.70
|
13.26
|
2,500
|
|
10/17/2018
|
-0.20 / -0.65%
|
30.00
|
30.60
|
30.00
|
30.60
|
30.44
|
13.39
|
5,300
|
|
10/16/2018
|
0.00 / 0.00%
|
30.00
|
30.90
|
30.00
|
30.80
|
30.13
|
13.48
|
2,900
|
|
10/15/2018
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.00
|
30.80
|
30.36
|
13.48
|
4,200
|
|
10/12/2018
|
+1.00 / +3.33%
|
30.50
|
31.00
|
30.00
|
31.00
|
30.59
|
13.57
|
8,100
|
|
|