|
Closing price on 4/8/2019
|
|
| Open |
27.00 |
| High |
30.00 |
| Low |
27.00 |
| Volume |
5,000 |
| Split-adjusted Price |
12.04 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2019
|
-1.50 / -5.17%
|
27.00
|
30.00
|
27.00
|
27.50
|
28.10
|
12.04
|
5,000
|
|
|
4/5/2019
|
+2.60 / +9.85%
|
27.30
|
29.00
|
27.30
|
29.00
|
28.19
|
12.69
|
2,000
|
|
|
4/4/2019
|
+0.20 / +0.76%
|
26.20
|
26.40
|
26.20
|
26.40
|
26.22
|
11.56
|
1,100
|
|
|
4/3/2019
|
-0.60 / -2.24%
|
26.80
|
26.80
|
26.00
|
26.20
|
26.38
|
11.47
|
4,800
|
|
|
4/2/2019
|
-0.50 / -1.83%
|
27.50
|
27.50
|
26.60
|
26.80
|
27.00
|
11.73
|
7,000
|
|
|
4/1/2019
|
-3.00 / -9.90%
|
27.50
|
31.90
|
27.30
|
27.30
|
28.03
|
11.95
|
8,000
|
|
|
3/29/2019
|
+0.30 / +1.00%
|
31.00
|
31.00
|
27.00
|
30.30
|
27.95
|
13.26
|
11,800
|
|
|
3/28/2019
|
-2.00 / -6.25%
|
30.50
|
30.50
|
29.10
|
30.00
|
30.29
|
13.13
|
2,700
|
|
|
3/27/2019
|
+2.60 / +8.84%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
14.01
|
100
|
|
|
3/26/2019
|
-3.00 / -9.26%
|
29.20
|
32.40
|
29.20
|
29.40
|
30.27
|
12.87
|
21,600
|
|
|
3/25/2019
|
-0.10 / -0.31%
|
29.50
|
32.50
|
29.30
|
32.40
|
31.33
|
14.18
|
14,600
|
|
|
3/22/2019
|
+2.80 / +9.43%
|
29.60
|
32.60
|
27.00
|
32.50
|
29.80
|
14.23
|
16,800
|
|
|
3/21/2019
|
-3.10 / -9.45%
|
30.10
|
30.10
|
29.60
|
29.70
|
29.79
|
13.00
|
3,900
|
|
|
3/20/2019
|
0.00 / 0.00%
|
30.50
|
32.80
|
29.80
|
32.80
|
32.21
|
14.36
|
3,500
|
|
|
3/19/2019
|
0.00 / 0.00%
|
31.50
|
32.80
|
31.00
|
32.80
|
32.03
|
14.36
|
13,300
|
|
|
3/18/2019
|
+1.50 / +4.79%
|
32.80
|
33.00
|
31.10
|
32.80
|
32.04
|
14.36
|
9,400
|
|
|
3/15/2019
|
+0.40 / +1.29%
|
30.90
|
33.80
|
30.90
|
31.30
|
31.56
|
13.70
|
18,800
|
|
|
3/14/2019
|
+2.00 / +6.92%
|
28.90
|
30.90
|
28.60
|
30.90
|
30.10
|
13.52
|
22,000
|
|
|
3/13/2019
|
+2.60 / +9.89%
|
26.90
|
28.90
|
26.90
|
28.90
|
28.65
|
12.65
|
11,600
|
|
|
3/12/2019
|
+0.80 / +3.14%
|
26.30
|
26.30
|
26.00
|
26.30
|
26.25
|
11.51
|
2,200
|
|
|
3/11/2019
|
+0.10 / +0.39%
|
25.50
|
25.50
|
25.40
|
25.50
|
25.42
|
11.16
|
3,600
|
|
|
3/8/2019
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.47
|
11.12
|
1,300
|
|
|
3/7/2019
|
+1.00 / +4.08%
|
26.80
|
26.80
|
25.00
|
25.50
|
25.51
|
11.16
|
2,600
|
|
|
3/6/2019
|
+0.60 / +2.51%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.06
|
10.72
|
7,300
|
|
|
3/5/2019
|
+0.10 / +0.42%
|
23.80
|
24.50
|
23.80
|
23.90
|
23.98
|
10.46
|
6,000
|
|
|
3/4/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.42
|
1,000
|
|
|
3/1/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.42
|
800
|
|
|
2/28/2019
|
+1.10 / +4.85%
|
22.70
|
24.90
|
22.70
|
23.80
|
23.47
|
10.42
|
3,200
|
|
|
2/27/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
21.70
|
22.70
|
22.06
|
9.94
|
2,800
|
|
|
2/26/2019
|
+0.40 / +1.79%
|
22.20
|
22.80
|
22.20
|
22.70
|
22.52
|
9.94
|
1,000
|
|
|