|
Closing price on 4/1/2020
|
|
| Open |
11.60 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
10,100 |
| Split-adjusted Price |
8.95 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2020
|
+0.60 / +5.26%
|
11.60
|
12.00
|
11.40
|
12.00
|
11.41
|
8.95
|
10,100
|
|
|
3/31/2020
|
-1.10 / -8.80%
|
12.60
|
12.60
|
11.40
|
11.40
|
11.62
|
8.51
|
14,000
|
|
|
3/30/2020
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.33
|
1,100
|
|
|
3/27/2020
|
+0.70 / +5.79%
|
12.10
|
13.00
|
12.10
|
12.80
|
12.80
|
9.55
|
11,600
|
|
|
3/26/2020
|
-0.70 / -5.47%
|
12.80
|
12.80
|
12.10
|
12.10
|
12.75
|
9.03
|
1,500
|
|
|
3/25/2020
|
+0.80 / +6.67%
|
12.00
|
12.80
|
11.50
|
12.80
|
11.95
|
9.55
|
1,400
|
|
|
3/24/2020
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.92
|
8.95
|
3,900
|
|
|
3/23/2020
|
-1.20 / -9.45%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.53
|
8.58
|
6,800
|
|
|
3/20/2020
|
+0.60 / +4.96%
|
12.10
|
12.70
|
11.10
|
12.70
|
12.40
|
9.48
|
3,900
|
|
|
3/19/2020
|
0.00 / 0.00%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.71
|
9.03
|
4,300
|
|
|
3/18/2020
|
-0.50 / -3.97%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.16
|
9.03
|
5,200
|
|
|
3/17/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.60
|
12.60
|
12.15
|
9.40
|
4,700
|
|
|
3/16/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.76
|
9.40
|
4,400
|
|
|
3/13/2020
|
-0.20 / -1.56%
|
11.70
|
12.60
|
11.70
|
12.60
|
12.18
|
9.40
|
2,300
|
|
|
3/12/2020
|
-0.30 / -2.29%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.92
|
9.55
|
6,800
|
|
|
3/11/2020
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.32
|
9.78
|
5,600
|
|
|
3/10/2020
|
+0.40 / +3.08%
|
12.60
|
13.40
|
12.60
|
13.40
|
13.19
|
10.00
|
18,400
|
|
|
3/9/2020
|
-0.40 / -2.99%
|
13.00
|
13.30
|
12.80
|
13.00
|
12.96
|
9.70
|
5,300
|
|
|
3/6/2020
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.33
|
10.00
|
14,200
|
|
|
3/5/2020
|
-0.40 / -2.99%
|
13.00
|
13.40
|
13.00
|
13.00
|
13.09
|
9.70
|
12,800
|
|
|
3/4/2020
|
-0.20 / -1.47%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.38
|
10.00
|
900
|
|
|
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
|
|
|