|
Closing price on 7/1/2019
|
|
| Open |
20.70 |
| High |
20.80 |
| Low |
20.10 |
| Volume |
5,600 |
| Split-adjusted Price |
11.56 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2019
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.10
|
20.80
|
20.69
|
11.56
|
5,600
|
|
|
6/28/2019
|
+1.30 / +6.67%
|
19.80
|
20.90
|
19.50
|
20.80
|
20.52
|
11.56
|
9,500
|
|
|
6/27/2019
|
-0.50 / -2.50%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.99
|
10.84
|
7,400
|
|
|
6/26/2019
|
-0.90 / -4.31%
|
21.00
|
21.40
|
19.00
|
20.00
|
20.45
|
11.12
|
22,100
|
|
|
6/25/2019
|
-0.30 / -1.42%
|
21.20
|
21.20
|
20.80
|
20.90
|
21.07
|
11.62
|
5,800
|
|
|
6/24/2019
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.20
|
21.20
|
21.26
|
11.79
|
1,100
|
|
|
6/21/2019
|
-0.60 / -2.75%
|
21.80
|
22.00
|
20.50
|
21.20
|
21.48
|
11.79
|
2,700
|
|
|
6/20/2019
|
+1.30 / +6.34%
|
21.50
|
22.50
|
20.00
|
21.80
|
21.48
|
12.12
|
9,300
|
|
|
6/19/2019
|
-1.20 / -5.53%
|
20.50
|
21.60
|
20.50
|
20.50
|
21.28
|
11.40
|
6,700
|
|
|
6/18/2019
|
+0.10 / +0.46%
|
21.60
|
22.00
|
19.50
|
21.70
|
21.34
|
12.07
|
13,400
|
|
|
6/17/2019
|
-1.90 / -8.09%
|
22.20
|
23.10
|
21.20
|
21.60
|
21.72
|
12.01
|
19,100
|
|
|
6/14/2019
|
-0.20 / -0.84%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.43
|
13.07
|
3,100
|
|
|
6/13/2019
|
+0.60 / +2.60%
|
24.10
|
24.10
|
23.00
|
23.70
|
23.25
|
13.18
|
3,500
|
|
|
6/12/2019
|
-1.70 / -6.85%
|
25.20
|
25.20
|
23.10
|
23.10
|
23.41
|
12.84
|
6,300
|
|
|
6/11/2019
|
+0.20 / +0.81%
|
24.60
|
24.80
|
24.50
|
24.80
|
24.57
|
13.79
|
17,300
|
|
|
6/10/2019
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.60
|
24.60
|
24.63
|
13.68
|
6,500
|
|
|
6/7/2019
|
-8.30 / -25.23%
|
25.90
|
27.80
|
24.50
|
24.60
|
25.32
|
13.68
|
15,100
|
|
|
6/6/2019
|
-0.90 / -2.66%
|
33.80
|
34.00
|
32.90
|
32.90
|
33.34
|
14.40
|
33,800
|
|
|
6/5/2019
|
+0.20 / +0.60%
|
34.00
|
34.00
|
33.60
|
33.80
|
33.80
|
14.79
|
37,600
|
|
|
6/4/2019
|
+1.00 / +3.07%
|
33.80
|
34.50
|
33.00
|
33.60
|
33.71
|
14.71
|
24,600
|
|
|
6/3/2019
|
0.00 / 0.00%
|
32.30
|
34.00
|
32.30
|
32.60
|
33.01
|
14.27
|
23,400
|
|
|
5/31/2019
|
-2.50 / -7.12%
|
34.60
|
34.80
|
32.60
|
32.60
|
33.85
|
14.27
|
25,600
|
|
|
5/30/2019
|
+0.40 / +1.15%
|
35.00
|
35.50
|
34.10
|
35.10
|
35.19
|
15.36
|
32,000
|
|
|
5/29/2019
|
+1.90 / +5.79%
|
33.00
|
35.40
|
33.00
|
34.70
|
34.70
|
15.19
|
70,400
|
|
|
5/28/2019
|
+2.80 / +9.33%
|
30.00
|
33.00
|
29.90
|
32.80
|
32.03
|
14.36
|
74,900
|
|
|
5/27/2019
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.80
|
30.00
|
29.95
|
13.13
|
5,000
|
|
|
5/24/2019
|
+0.90 / +3.09%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.13
|
2,500
|
|
|
5/23/2019
|
+0.10 / +0.34%
|
31.00
|
31.00
|
29.00
|
29.10
|
29.14
|
12.74
|
2,600
|
|
|
5/22/2019
|
-2.00 / -6.45%
|
31.00
|
34.00
|
29.00
|
29.00
|
31.08
|
12.69
|
1,200
|
|
|
5/21/2019
|
+2.00 / +6.90%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.57
|
100
|
|
|