|
Closing price on 5/14/2020
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
13,700 |
| Split-adjusted Price |
10.45 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2020
|
-0.10 / -0.71%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.16
|
10.45
|
13,700
|
|
|
5/13/2020
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.15
|
10.52
|
2,100
|
|
|
5/12/2020
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.30
|
10.60
|
3,000
|
|
|
5/11/2020
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.00
|
14.40
|
14.34
|
10.75
|
18,200
|
|
|
5/8/2020
|
+0.40 / +2.86%
|
13.60
|
14.40
|
13.50
|
14.40
|
14.19
|
10.75
|
9,600
|
|
|
5/7/2020
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.08
|
10.45
|
600
|
|
|
5/6/2020
|
+0.80 / +6.02%
|
14.10
|
14.10
|
13.30
|
14.10
|
13.60
|
10.52
|
3,600
|
|
|
5/5/2020
|
-1.40 / -9.52%
|
14.30
|
14.30
|
13.30
|
13.30
|
13.53
|
9.92
|
11,600
|
|
|
5/4/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.97
|
2,000
|
|
|
4/29/2020
|
-1.10 / -6.96%
|
15.60
|
15.60
|
14.30
|
14.70
|
14.46
|
10.97
|
28,400
|
|
|
4/28/2020
|
-0.20 / -1.25%
|
16.00
|
16.10
|
14.40
|
15.80
|
15.35
|
11.79
|
12,400
|
|
|
4/27/2020
|
+0.50 / +3.23%
|
15.90
|
16.00
|
14.10
|
16.00
|
15.43
|
11.94
|
12,500
|
|
|
4/24/2020
|
+1.00 / +6.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.56
|
11.57
|
7,600
|
|
|
4/23/2020
|
+1.20 / +9.02%
|
14.60
|
14.60
|
13.30
|
14.50
|
14.34
|
10.82
|
24,200
|
|
|
4/22/2020
|
+0.30 / +2.31%
|
12.90
|
13.40
|
12.90
|
13.30
|
13.04
|
9.92
|
20,700
|
|
|
4/21/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
13.00
|
12.71
|
9.70
|
7,600
|
|
|
4/20/2020
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.20
|
13.00
|
12.90
|
9.70
|
10,200
|
|
|
4/17/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.83
|
9.63
|
8,100
|
|
|
4/16/2020
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.80
|
9.63
|
3,700
|
|
|
4/15/2020
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.91
|
9.63
|
5,200
|
|
|
4/14/2020
|
+0.50 / +4.07%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.58
|
9.55
|
6,600
|
|
|
4/13/2020
|
-0.10 / -0.81%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.49
|
9.18
|
7,000
|
|
|
4/10/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.25
|
1,000
|
|
|
4/9/2020
|
-0.50 / -3.88%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.55
|
9.25
|
13,500
|
|
|
4/8/2020
|
+0.70 / +5.74%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.63
|
100
|
|
|
4/7/2020
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.10
|
100
|
|
|
4/6/2020
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.55
|
2,400
|
|
|
4/3/2020
|
+0.70 / +5.83%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.75
|
9.48
|
5,300
|
|
|
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
|
|
|