|
Closing price on 8/3/2020
|
|
| Open |
12.80 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
3,700 |
| Split-adjusted Price |
9.48 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2020
|
+0.70 / +5.83%
|
12.80
|
13.20
|
12.70
|
12.70
|
12.84
|
9.48
|
3,700
|
|
|
7/31/2020
|
+0.20 / +1.69%
|
12.80
|
12.80
|
11.90
|
12.00
|
11.98
|
8.95
|
6,600
|
|
|
7/30/2020
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.71
|
8.81
|
9,000
|
|
|
7/29/2020
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.76
|
8.81
|
15,800
|
|
|
7/28/2020
|
+0.70 / +6.31%
|
11.10
|
11.90
|
11.10
|
11.80
|
11.45
|
8.81
|
12,400
|
|
|
7/27/2020
|
-1.10 / -9.02%
|
11.80
|
11.90
|
11.00
|
11.10
|
11.20
|
8.28
|
38,400
|
|
|
7/24/2020
|
-0.40 / -3.17%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.26
|
9.10
|
12,000
|
|
|
7/23/2020
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.38
|
9.40
|
9,200
|
|
|
7/22/2020
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.44
|
9.25
|
15,100
|
|
|
7/21/2020
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.49
|
9.40
|
7,700
|
|
|
7/20/2020
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.50
|
9.33
|
27,600
|
|
|
7/17/2020
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.57
|
9.33
|
6,400
|
|
|
7/16/2020
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.52
|
9.40
|
13,600
|
|
|
7/15/2020
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
9.48
|
10,200
|
|
|
7/14/2020
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.40
|
12.60
|
12.54
|
9.40
|
9,100
|
|
|
7/13/2020
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.76
|
9.63
|
4,700
|
|
|
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
|
|
|