|
Closing price on 2/7/2020
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
2,000 |
| Split-adjusted Price |
10.45 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.04
|
10.45
|
2,000
|
|
|
2/6/2020
|
+0.20 / +1.43%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.02
|
10.60
|
8,300
|
|
|
2/5/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.27
|
10.45
|
2,100
|
|
|
2/4/2020
|
+0.20 / +1.45%
|
14.00
|
14.50
|
14.00
|
14.00
|
14.11
|
10.45
|
2,200
|
|
|
2/3/2020
|
-1.20 / -8.00%
|
14.00
|
14.80
|
13.50
|
13.80
|
13.71
|
10.30
|
9,700
|
|
|
1/31/2020
|
+0.40 / +2.74%
|
16.00
|
16.00
|
14.10
|
15.00
|
14.64
|
11.19
|
17,000
|
|
|
1/30/2020
|
-1.40 / -8.75%
|
16.00
|
16.00
|
14.60
|
14.60
|
15.02
|
10.89
|
3,600
|
|
|
1/22/2020
|
-0.50 / -3.03%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.26
|
11.94
|
13,300
|
|
|
1/21/2020
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.72
|
12.31
|
9,800
|
|
|
1/20/2020
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.84
|
12.54
|
8,400
|
|
|
1/17/2020
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.01
|
12.69
|
1,800
|
|
|
1/16/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
12.69
|
2,700
|
|
|
1/15/2020
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.91
|
12.69
|
2,500
|
|
|
1/14/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.69
|
100
|
|
|
1/13/2020
|
-1.20 / -6.59%
|
18.10
|
18.10
|
17.00
|
17.00
|
17.42
|
12.69
|
10,100
|
|
|
1/10/2020
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.10
|
18.20
|
18.25
|
13.58
|
9,700
|
|
|
1/9/2020
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.41
|
13.80
|
3,400
|
|
|
1/8/2020
|
-0.60 / -3.17%
|
18.90
|
18.90
|
18.20
|
18.30
|
18.42
|
13.66
|
7,900
|
|
|
1/7/2020
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.89
|
14.10
|
2,300
|
|
|
1/6/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
14.03
|
0
|
|
|
1/3/2020
|
+0.20 / +1.08%
|
18.60
|
19.00
|
18.60
|
18.80
|
18.76
|
14.03
|
1,200
|
|
|
1/2/2020
|
-0.60 / -3.13%
|
19.20
|
19.20
|
18.50
|
18.60
|
18.96
|
13.88
|
14,200
|
|
|
12/31/2019
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.70
|
19.20
|
18.84
|
14.33
|
3,700
|
|
|
12/30/2019
|
0.00 / 0.00%
|
18.30
|
18.80
|
18.30
|
18.80
|
18.57
|
14.03
|
300
|
|
|
12/27/2019
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.60
|
18.80
|
18.85
|
14.03
|
7,700
|
|
|
12/26/2019
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.99
|
14.03
|
13,200
|
|
|
12/25/2019
|
+0.10 / +0.53%
|
18.30
|
19.20
|
18.30
|
19.00
|
18.96
|
14.18
|
4,500
|
|
|
12/24/2019
|
0.00 / 0.00%
|
18.20
|
18.90
|
18.00
|
18.90
|
18.47
|
14.10
|
8,400
|
|
|
12/23/2019
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.20
|
18.90
|
18.74
|
14.10
|
10,900
|
|
|
12/20/2019
|
-0.20 / -1.05%
|
19.20
|
19.50
|
18.70
|
18.80
|
18.90
|
14.03
|
28,000
|
|
|