|
Closing price on 5/6/2019
|
|
| Open |
30.00 |
| High |
30.60 |
| Low |
30.00 |
| Volume |
11,100 |
| Split-adjusted Price |
13.13 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2019
|
-0.60 / -1.96%
|
30.00
|
30.60
|
30.00
|
30.00
|
30.01
|
13.13
|
11,100
|
|
|
5/3/2019
|
+0.60 / +2.00%
|
31.00
|
31.00
|
30.50
|
30.60
|
30.70
|
13.39
|
600
|
|
|
5/2/2019
|
+0.50 / +1.69%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.13
|
6,500
|
|
|
4/26/2019
|
-1.60 / -5.14%
|
31.00
|
31.00
|
29.50
|
29.50
|
30.15
|
12.91
|
3,700
|
|
|
4/25/2019
|
+2.40 / +8.36%
|
28.60
|
31.50
|
28.60
|
31.10
|
29.92
|
13.61
|
8,700
|
|
|
4/24/2019
|
+0.70 / +2.50%
|
28.80
|
28.80
|
28.60
|
28.70
|
28.66
|
12.56
|
1,400
|
|
|
4/23/2019
|
-0.70 / -2.44%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
12.26
|
200
|
|
|
4/22/2019
|
-0.10 / -0.35%
|
27.60
|
28.80
|
27.50
|
28.70
|
27.55
|
12.56
|
7,500
|
|
|
4/19/2019
|
+1.00 / +3.60%
|
28.60
|
28.90
|
28.60
|
28.80
|
28.73
|
12.61
|
900
|
|
|
4/18/2019
|
+0.20 / +0.72%
|
28.90
|
28.90
|
27.80
|
27.80
|
28.04
|
12.17
|
1,800
|
|
|
4/17/2019
|
0.00 / 0.00%
|
28.50
|
29.20
|
27.60
|
27.60
|
27.83
|
12.08
|
1,100
|
|
|
4/16/2019
|
+0.20 / +0.73%
|
28.50
|
28.50
|
27.60
|
27.60
|
27.75
|
12.08
|
1,200
|
|
|
4/12/2019
|
-2.00 / -6.80%
|
29.30
|
29.30
|
27.40
|
27.40
|
28.44
|
11.99
|
1,100
|
|
|
4/11/2019
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.30
|
29.40
|
29.35
|
12.87
|
3,000
|
|
|
4/10/2019
|
0.00 / 0.00%
|
29.20
|
29.40
|
29.00
|
29.40
|
29.30
|
12.87
|
2,100
|
|
|
4/9/2019
|
+1.90 / +6.91%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
12.87
|
100
|
|
|
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
|
|
|