|
Closing price on 2/22/2019
|
|
| Open |
22.00 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
1,800 |
| Split-adjusted Price |
9.85 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
+0.20 / +0.90%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.36
|
9.85
|
1,800
|
|
|
2/21/2019
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.30
|
22.30
|
22.49
|
9.76
|
800
|
|
|
2/20/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.71
|
9.98
|
2,000
|
|
|
2/19/2019
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.65
|
9.94
|
400
|
|
|
2/18/2019
|
-0.10 / -0.44%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.04
|
9.89
|
6,200
|
|
|
2/15/2019
|
-0.10 / -0.44%
|
21.30
|
22.70
|
21.30
|
22.70
|
21.83
|
9.94
|
800
|
|
|
2/14/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.98
|
200
|
|
|
2/13/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.98
|
4,400
|
|
|
2/12/2019
|
+0.30 / +1.33%
|
22.60
|
23.00
|
22.60
|
22.80
|
22.79
|
9.98
|
1,800
|
|
|
2/11/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.85
|
0
|
|
|
2/1/2019
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.85
|
100
|
|
|
1/31/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.63
|
0
|
|
|
1/30/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.63
|
0
|
|
|
1/29/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.63
|
400
|
|
|
1/28/2019
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.63
|
1,100
|
|
|
1/25/2019
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.34
|
9.85
|
3,800
|
|
|
1/24/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.63
|
1,000
|
|
|
1/23/2019
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.86
|
9.63
|
1,800
|
|
|
1/22/2019
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.04
|
9.67
|
3,400
|
|
|
1/21/2019
|
-0.50 / -2.17%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.57
|
9.85
|
2,300
|
|
|
1/18/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.07
|
1,100
|
|
|
1/17/2019
|
+1.00 / +4.55%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.45
|
10.07
|
5,300
|
|
|
1/16/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.06
|
9.63
|
1,700
|
|
|
1/15/2019
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.63
|
300
|
|
|
1/14/2019
|
+0.20 / +0.90%
|
21.50
|
22.50
|
21.10
|
22.50
|
21.87
|
9.85
|
600
|
|
|
1/11/2019
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.00
|
22.30
|
22.26
|
9.76
|
1,000
|
|
|
1/10/2019
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
9.80
|
200
|
|
|
1/9/2019
|
+0.30 / +1.36%
|
22.90
|
22.90
|
22.40
|
22.40
|
22.68
|
9.80
|
600
|
|
|
1/8/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
9.67
|
0
|
|
|
1/7/2019
|
-0.90 / -3.91%
|
22.80
|
22.80
|
22.00
|
22.10
|
22.54
|
9.67
|
5,600
|
|
|