|
Closing price on 7/10/2020
|
|
| Open |
12.90 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
11,000 |
| Split-adjusted Price |
9.70 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2020
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.89
|
9.70
|
11,000
|
|
|
7/9/2020
|
+0.40 / +3.20%
|
12.60
|
12.90
|
12.50
|
12.90
|
12.67
|
9.63
|
34,800
|
|
|
7/8/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.46
|
9.33
|
13,000
|
|
|
7/7/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.52
|
9.33
|
10,300
|
|
|
7/6/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.51
|
9.33
|
1,500
|
|
|
7/3/2020
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.20
|
12.50
|
12.57
|
9.33
|
5,400
|
|
|
7/2/2020
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.58
|
9.48
|
8,400
|
|
|
7/1/2020
|
+0.20 / +1.60%
|
12.10
|
12.70
|
12.00
|
12.70
|
12.28
|
9.48
|
3,200
|
|
|
6/30/2020
|
-0.50 / -3.85%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.56
|
9.33
|
7,200
|
|
|
6/29/2020
|
-0.80 / -5.80%
|
13.70
|
13.70
|
12.50
|
13.00
|
12.66
|
9.70
|
115,100
|
|
|
6/26/2020
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.79
|
10.30
|
5,800
|
|
|
6/25/2020
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.73
|
10.37
|
19,500
|
|
|
6/24/2020
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.86
|
10.30
|
500
|
|
|
6/23/2020
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.85
|
10.37
|
3,000
|
|
|
6/22/2020
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.77
|
10.45
|
9,900
|
|
|
6/19/2020
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.92
|
10.37
|
2,600
|
|
|
6/18/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.45
|
4,700
|
|
|
6/17/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.14
|
10.45
|
6,300
|
|
|
6/16/2020
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.86
|
10.45
|
5,200
|
|
|
6/15/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.92
|
10.30
|
2,700
|
|
|
6/12/2020
|
-0.10 / -0.72%
|
13.70
|
14.20
|
13.70
|
13.80
|
13.89
|
10.30
|
13,200
|
|
|
6/11/2020
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.80
|
13.90
|
13.89
|
10.37
|
14,900
|
|
|
6/10/2020
|
+0.20 / +1.46%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.98
|
10.37
|
7,300
|
|
|
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
|
|
|