|
Closing price on 12/1/2021
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
6,000 |
| Split-adjusted Price |
13.96 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.83
|
13.96
|
6,000
|
|
|
11/30/2021
|
-0.30 / -1.74%
|
16.80
|
17.20
|
16.80
|
16.90
|
17.01
|
13.88
|
12,900
|
|
|
11/29/2021
|
0.00 / 0.00%
|
16.60
|
17.50
|
16.50
|
17.20
|
16.79
|
14.13
|
8,100
|
|
|
11/26/2021
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.13
|
300
|
|
|
11/25/2021
|
+0.40 / +2.34%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.27
|
14.38
|
2,200
|
|
|
11/24/2021
|
-0.70 / -3.93%
|
17.80
|
17.80
|
17.10
|
17.10
|
17.32
|
14.05
|
5,600
|
|
|
11/23/2021
|
+0.10 / +0.56%
|
17.00
|
17.80
|
16.90
|
17.80
|
17.50
|
14.62
|
1,600
|
|
|
11/22/2021
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.91
|
14.54
|
13,900
|
|
|
11/19/2021
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.20
|
17.70
|
17.64
|
14.54
|
17,800
|
|
|
11/18/2021
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.30
|
17.70
|
17.51
|
14.54
|
23,300
|
|
|
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
|
|
|