|
Closing price on 8/15/2019
|
|
| Open |
23.10 |
| High |
24.50 |
| Low |
23.10 |
| Volume |
1,600 |
| Split-adjusted Price |
12.09 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2019
|
0.00 / 0.00%
|
23.10
|
24.50
|
23.10
|
23.50
|
23.29
|
12.09
|
1,600
|
|
|
8/14/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
12.09
|
0
|
|
|
8/13/2019
|
-1.90 / -7.48%
|
24.00
|
24.80
|
23.50
|
23.50
|
24.01
|
12.09
|
2,400
|
|
|
8/12/2019
|
+1.60 / +6.72%
|
26.00
|
26.00
|
23.90
|
25.40
|
24.00
|
13.07
|
6,600
|
|
|
8/9/2019
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.70
|
23.80
|
23.71
|
12.25
|
12,300
|
|
|
8/8/2019
|
0.00 / 0.00%
|
23.10
|
23.70
|
23.10
|
23.70
|
23.60
|
12.19
|
10,600
|
|
|
8/7/2019
|
+0.70 / +3.04%
|
23.30
|
23.70
|
23.00
|
23.70
|
23.13
|
12.19
|
800
|
|
|
8/6/2019
|
-0.70 / -2.95%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.08
|
11.83
|
600
|
|
|
8/5/2019
|
+0.50 / +2.16%
|
23.00
|
23.90
|
23.00
|
23.70
|
23.11
|
12.19
|
10,400
|
|
|
8/2/2019
|
+0.20 / +0.87%
|
22.90
|
23.20
|
22.90
|
23.20
|
22.99
|
11.94
|
5,700
|
|
|
8/1/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
21.70
|
23.00
|
22.95
|
11.83
|
3,900
|
|
|
7/31/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.98
|
11.83
|
1,000
|
|
|
7/30/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.83
|
8,600
|
|
|
7/29/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.03
|
11.83
|
4,100
|
|
|
7/26/2019
|
0.00 / 0.00%
|
22.50
|
23.20
|
22.50
|
23.00
|
22.92
|
11.83
|
1,700
|
|
|
7/25/2019
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.81
|
11.83
|
7,000
|
|
|
7/24/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.58
|
100
|
|
|
7/23/2019
|
-0.70 / -3.02%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.52
|
11.58
|
2,200
|
|
|
7/22/2019
|
+0.20 / +0.87%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.02
|
11.94
|
4,500
|
|
|
7/19/2019
|
+0.80 / +3.60%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.95
|
11.83
|
2,800
|
|
|
7/18/2019
|
-0.40 / -1.77%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.30
|
11.42
|
300
|
|
|
7/17/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
11.63
|
500
|
|
|
7/16/2019
|
-0.40 / -1.74%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.61
|
11.63
|
1,400
|
|
|
7/15/2019
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.83
|
2,900
|
|
|
7/12/2019
|
-0.90 / -3.80%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.79
|
11.73
|
3,200
|
|
|
7/11/2019
|
-0.20 / -0.84%
|
22.70
|
23.90
|
22.50
|
23.70
|
23.02
|
12.19
|
5,000
|
|
|
7/10/2019
|
-0.70 / -2.85%
|
22.60
|
23.90
|
22.50
|
23.90
|
22.62
|
12.30
|
5,100
|
|
|
7/9/2019
|
+2.20 / +9.82%
|
22.40
|
24.60
|
22.40
|
24.60
|
23.06
|
12.66
|
12,800
|
|
|
7/8/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.64
|
11.53
|
3,700
|
|
|
7/5/2019
|
+0.90 / +4.19%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.23
|
11.53
|
22,100
|
|
|