|
Closing price on 5/7/2018
|
|
| Open |
46.50 |
| High |
48.40 |
| Low |
46.50 |
| Volume |
500 |
| Split-adjusted Price |
15.82 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2018
|
+1.90 / +4.09%
|
46.50
|
48.40
|
46.50
|
48.40
|
46.88
|
15.82
|
500
|
|
|
5/4/2018
|
0.00 / 0.00%
|
48.90
|
48.90
|
46.20
|
46.50
|
46.70
|
15.20
|
900
|
|
|
5/3/2018
|
-4.30 / -8.46%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.72
|
15.20
|
500
|
|
|
5/2/2018
|
-2.10 / -3.97%
|
48.30
|
50.80
|
47.80
|
50.80
|
48.22
|
16.60
|
1,400
|
|
|
4/27/2018
|
+4.60 / +9.52%
|
48.00
|
53.00
|
46.00
|
52.90
|
49.93
|
17.29
|
3,600
|
|
|
4/26/2018
|
-0.10 / -0.21%
|
44.70
|
48.30
|
44.70
|
48.30
|
46.45
|
15.79
|
1,200
|
|
|
4/24/2018
|
+0.50 / +1.04%
|
48.40
|
48.40
|
48.00
|
48.40
|
48.27
|
15.82
|
300
|
|
|
4/23/2018
|
-0.60 / -1.24%
|
47.00
|
47.90
|
44.30
|
47.90
|
45.91
|
15.66
|
900
|
|
|
4/20/2018
|
-0.20 / -0.41%
|
48.80
|
48.80
|
45.50
|
48.50
|
47.05
|
15.85
|
600
|
|
|
4/19/2018
|
-0.20 / -0.41%
|
49.00
|
49.00
|
45.20
|
48.70
|
48.40
|
15.92
|
1,300
|
|
|
4/18/2018
|
-1.70 / -3.36%
|
47.00
|
48.90
|
47.00
|
48.90
|
47.68
|
15.98
|
600
|
|
|
4/17/2018
|
0.00 / 0.00%
|
50.60
|
50.60
|
50.60
|
50.60
|
50.60
|
16.54
|
0
|
|
|
4/16/2018
|
0.00 / 0.00%
|
50.60
|
50.60
|
50.60
|
50.60
|
50.60
|
16.54
|
0
|
|
|
4/13/2018
|
+0.60 / +1.20%
|
46.10
|
50.60
|
46.00
|
50.60
|
46.43
|
16.54
|
2,700
|
|
|
4/12/2018
|
-0.50 / -0.99%
|
48.00
|
50.00
|
47.00
|
50.00
|
48.95
|
16.34
|
1,700
|
|
|
4/11/2018
|
-0.60 / -1.17%
|
49.00
|
50.50
|
48.50
|
50.50
|
48.77
|
16.51
|
1,300
|
|
|
4/10/2018
|
-0.10 / -0.20%
|
47.60
|
51.10
|
47.60
|
51.10
|
48.30
|
16.70
|
500
|
|
|
4/9/2018
|
-0.20 / -0.39%
|
51.40
|
51.40
|
51.20
|
51.20
|
51.30
|
16.73
|
400
|
|
|
4/6/2018
|
-0.10 / -0.19%
|
51.70
|
51.70
|
49.50
|
51.40
|
50.51
|
16.80
|
800
|
|
|
4/5/2018
|
-0.30 / -0.58%
|
49.00
|
51.80
|
49.00
|
51.50
|
50.96
|
16.83
|
1,700
|
|
|
4/4/2018
|
+1.70 / +3.39%
|
50.00
|
52.00
|
49.00
|
51.80
|
49.52
|
16.93
|
2,700
|
|
|
4/3/2018
|
-1.60 / -3.09%
|
52.50
|
52.50
|
50.00
|
50.10
|
51.01
|
16.38
|
1,300
|
|
|
4/2/2018
|
-2.80 / -5.14%
|
57.00
|
57.00
|
51.70
|
51.70
|
52.27
|
16.90
|
3,600
|
|
|
3/30/2018
|
+4.50 / +9.00%
|
55.00
|
55.00
|
52.00
|
54.50
|
54.84
|
17.81
|
34,800
|
|
|
3/29/2018
|
+3.70 / +7.99%
|
46.50
|
50.90
|
46.50
|
50.00
|
47.62
|
16.34
|
6,200
|
|
|
3/28/2018
|
-0.60 / -1.28%
|
47.00
|
47.00
|
46.30
|
46.30
|
46.72
|
15.13
|
500
|
|
|
3/27/2018
|
+0.90 / +1.96%
|
45.00
|
46.90
|
45.00
|
46.90
|
45.17
|
15.33
|
2,300
|
|
|
3/26/2018
|
0.00 / 0.00%
|
46.20
|
46.20
|
46.00
|
46.00
|
46.02
|
15.04
|
900
|
|
|
3/23/2018
|
-2.00 / -4.17%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.65
|
15.04
|
8,500
|
|
|
3/22/2018
|
+4.00 / +9.09%
|
46.00
|
48.00
|
46.00
|
48.00
|
46.15
|
15.69
|
2,611
|
|
|