Closing price on 12/19/2018
|
|
Open |
26.00 |
High |
26.00 |
Low |
25.70 |
Volume |
3,500 |
Split-adjusted Price |
11.29 |
|
|
HAD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/19/2018
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.70
|
25.80
|
25.84
|
11.29
|
3,500
|
|
12/18/2018
|
-0.10 / -0.38%
|
25.80
|
26.80
|
25.80
|
26.00
|
25.94
|
11.38
|
6,800
|
|
12/17/2018
|
-0.80 / -2.97%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
11.42
|
500
|
|
12/14/2018
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
11.77
|
1,100
|
|
12/13/2018
|
-0.10 / -0.37%
|
27.40
|
27.40
|
26.90
|
27.00
|
27.04
|
11.82
|
2,700
|
|
12/12/2018
|
-0.40 / -1.45%
|
27.00
|
27.20
|
27.00
|
27.10
|
27.08
|
11.86
|
7,400
|
|
12/11/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
12.04
|
0
|
|
12/10/2018
|
+0.50 / +1.85%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.38
|
12.04
|
1,300
|
|
12/7/2018
|
-0.10 / -0.37%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
11.82
|
5,100
|
|
12/6/2018
|
-0.30 / -1.09%
|
27.10
|
27.10
|
27.00
|
27.10
|
27.07
|
11.86
|
1,200
|
|
12/5/2018
|
-0.30 / -1.08%
|
27.50
|
27.50
|
27.20
|
27.40
|
27.27
|
11.99
|
700
|
|
12/4/2018
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
12.12
|
0
|
|
12/3/2018
|
-0.20 / -0.72%
|
27.50
|
27.90
|
27.40
|
27.70
|
27.73
|
12.12
|
3,100
|
|
11/30/2018
|
0.00 / 0.00%
|
27.00
|
28.00
|
27.00
|
27.90
|
27.55
|
12.21
|
2,400
|
|
11/29/2018
|
+1.10 / +4.10%
|
27.00
|
27.90
|
27.00
|
27.90
|
27.70
|
12.21
|
600
|
|
11/28/2018
|
-1.20 / -4.29%
|
27.90
|
27.90
|
26.20
|
26.80
|
26.87
|
11.73
|
4,600
|
|
11/27/2018
|
-0.10 / -0.36%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.03
|
12.26
|
700
|
|
11/26/2018
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
12.30
|
100
|
|
11/23/2018
|
0.00 / 0.00%
|
27.00
|
28.10
|
27.00
|
28.10
|
27.99
|
12.30
|
1,000
|
|
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
|
|
|