|
Closing price on 6/9/2020
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
12,900 |
| Split-adjusted Price |
10.22 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2020
|
-0.40 / -2.84%
|
13.80
|
14.00
|
13.60
|
13.70
|
13.69
|
10.22
|
12,900
|
|
|
6/8/2020
|
-0.30 / -2.08%
|
14.20
|
14.20
|
13.60
|
14.10
|
13.91
|
10.52
|
77,600
|
|
|
6/5/2020
|
+0.10 / +0.70%
|
14.30
|
14.40
|
13.50
|
14.40
|
14.08
|
10.75
|
4,000
|
|
|
6/4/2020
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.28
|
10.67
|
500
|
|
|
6/3/2020
|
-0.20 / -1.39%
|
14.10
|
14.20
|
13.50
|
14.20
|
13.92
|
10.60
|
3,800
|
|
|
6/2/2020
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.20
|
10.75
|
8,800
|
|
|
6/1/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.14
|
10.60
|
6,200
|
|
|
5/29/2020
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.28
|
10.60
|
3,100
|
|
|
5/28/2020
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
10.60
|
4,100
|
|
|
5/27/2020
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.34
|
10.60
|
9,700
|
|
|
5/26/2020
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.18
|
10.60
|
6,200
|
|
|
5/25/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.41
|
10.52
|
1,900
|
|
|
5/22/2020
|
-0.50 / -3.42%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.27
|
10.52
|
8,300
|
|
|
5/21/2020
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.45
|
10.89
|
5,000
|
|
|
5/20/2020
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.43
|
10.82
|
600
|
|
|
5/19/2020
|
-0.20 / -1.37%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.16
|
10.75
|
7,000
|
|
|
5/18/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.89
|
300
|
|
|
5/15/2020
|
+0.60 / +4.29%
|
14.50
|
14.70
|
14.20
|
14.60
|
14.50
|
10.89
|
13,200
|
|
|
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
|
|
|