|
Closing price on 7/24/2019
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.50 |
| Volume |
100 |
| Split-adjusted Price |
12.51 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.51
|
100
|
|
|
7/23/2019
|
-0.70 / -3.02%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.52
|
12.51
|
2,200
|
|
|
7/22/2019
|
+0.20 / +0.87%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.02
|
12.90
|
4,500
|
|
|
7/19/2019
|
+0.80 / +3.60%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.95
|
12.79
|
2,800
|
|
|
7/18/2019
|
-0.40 / -1.77%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.30
|
12.34
|
300
|
|
|
7/17/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
12.57
|
500
|
|
|
7/16/2019
|
-0.40 / -1.74%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.61
|
12.57
|
1,400
|
|
|
7/15/2019
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.79
|
2,900
|
|
|
7/12/2019
|
-0.90 / -3.80%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.79
|
12.68
|
3,200
|
|
|
7/11/2019
|
-0.20 / -0.84%
|
22.70
|
23.90
|
22.50
|
23.70
|
23.02
|
13.18
|
5,000
|
|
|
7/10/2019
|
-0.70 / -2.85%
|
22.60
|
23.90
|
22.50
|
23.90
|
22.62
|
13.29
|
5,100
|
|
|
7/9/2019
|
+2.20 / +9.82%
|
22.40
|
24.60
|
22.40
|
24.60
|
23.06
|
13.68
|
12,800
|
|
|
7/8/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.64
|
12.45
|
3,700
|
|
|
7/5/2019
|
+0.90 / +4.19%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.23
|
12.45
|
22,100
|
|
|
7/4/2019
|
+0.80 / +3.86%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.35
|
11.95
|
4,400
|
|
|
7/3/2019
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.50
|
20.70
|
20.64
|
11.51
|
2,600
|
|
|
7/2/2019
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.74
|
11.51
|
4,300
|
|
|
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
|
|
|