|
Closing price on 12/18/2020
|
|
| Open |
18.60 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
49,700 |
| Split-adjusted Price |
14.74 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2020
|
+0.40 / +2.15%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.82
|
14.74
|
49,700
|
|
|
12/17/2020
|
+0.80 / +4.49%
|
17.80
|
18.60
|
17.80
|
18.60
|
18.48
|
14.43
|
50,800
|
|
|
12/16/2020
|
+0.20 / +1.14%
|
17.60
|
18.30
|
17.60
|
17.80
|
18.10
|
13.81
|
14,700
|
|
|
12/15/2020
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.61
|
13.65
|
10,300
|
|
|
12/14/2020
|
+0.20 / +1.15%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.50
|
13.65
|
5,200
|
|
|
12/11/2020
|
+0.10 / +0.58%
|
16.60
|
17.40
|
16.60
|
17.40
|
17.29
|
13.50
|
11,300
|
|
|
12/10/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.42
|
1,000
|
|
|
12/9/2020
|
-0.40 / -2.26%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.43
|
13.42
|
10,700
|
|
|
12/8/2020
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.20
|
17.70
|
17.65
|
13.73
|
4,400
|
|
|
12/7/2020
|
+0.20 / +1.14%
|
16.00
|
17.70
|
16.00
|
17.70
|
17.15
|
13.73
|
8,000
|
|
|
12/4/2020
|
-0.30 / -1.69%
|
17.80
|
17.80
|
16.40
|
17.50
|
17.58
|
13.58
|
23,900
|
|
|
12/3/2020
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.00
|
17.80
|
17.84
|
13.81
|
13,500
|
|
|
12/2/2020
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.98
|
13.96
|
20,600
|
|
|
12/1/2020
|
+1.30 / +7.83%
|
16.60
|
18.00
|
16.60
|
17.90
|
17.04
|
13.89
|
32,200
|
|
|
11/30/2020
|
+0.50 / +3.11%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.27
|
12.88
|
21,100
|
|
|
11/27/2020
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.15
|
12.49
|
3,500
|
|
|
11/26/2020
|
+0.30 / +1.90%
|
16.20
|
16.20
|
15.80
|
16.10
|
15.97
|
12.49
|
26,200
|
|
|
11/25/2020
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.94
|
12.26
|
17,800
|
|
|
11/24/2020
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.76
|
12.41
|
13,200
|
|
|
11/23/2020
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.71
|
12.18
|
9,700
|
|
|
11/20/2020
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.76
|
12.26
|
4,500
|
|
|
11/19/2020
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.68
|
12.18
|
15,700
|
|
|
11/18/2020
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.59
|
12.10
|
6,600
|
|
|
11/17/2020
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.61
|
12.10
|
4,000
|
|
|
11/16/2020
|
+0.30 / +1.96%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.38
|
12.10
|
12,000
|
|
|
11/13/2020
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.43
|
11.87
|
14,600
|
|
|
11/12/2020
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.10
|
1,900
|
|
|
11/11/2020
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.48
|
12.02
|
17,000
|
|
|
11/10/2020
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.40
|
12.02
|
5,500
|
|
|
11/9/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.30
|
15.30
|
15.34
|
11.87
|
8,500
|
|
|