|
Closing price on 3/3/2020
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.60 |
| Volume |
3,600 |
| Split-adjusted Price |
10.15 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2020
|
+0.30 / +2.26%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.61
|
10.15
|
3,600
|
|
|
3/2/2020
|
+0.30 / +2.31%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.05
|
9.92
|
800
|
|
|
2/28/2020
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.01
|
9.70
|
5,200
|
|
|
2/27/2020
|
+0.20 / +1.55%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.08
|
9.78
|
4,700
|
|
|
2/26/2020
|
-0.20 / -1.53%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.82
|
9.63
|
500
|
|
|
2/25/2020
|
+0.10 / +0.77%
|
13.00
|
13.50
|
13.00
|
13.10
|
13.20
|
9.78
|
7,200
|
|
|
2/24/2020
|
-0.40 / -2.99%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.18
|
9.70
|
10,200
|
|
|
2/21/2020
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.46
|
10.00
|
9,500
|
|
|
2/20/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.07
|
800
|
|
|
2/19/2020
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.48
|
10.07
|
2,700
|
|
|
2/18/2020
|
-0.20 / -1.47%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.44
|
10.00
|
4,500
|
|
|
2/17/2020
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.30
|
13.60
|
13.41
|
10.15
|
16,800
|
|
|
2/14/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.72
|
10.30
|
600
|
|
|
2/13/2020
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.93
|
10.30
|
14,200
|
|
|
2/12/2020
|
+0.10 / +0.70%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.30
|
10.67
|
4,600
|
|
|
2/11/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
14.20
|
14.26
|
10.60
|
11,600
|
|
|
2/10/2020
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.01
|
10.60
|
2,200
|
|
|
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
|
|
|