|
Closing price on 9/25/2020
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.60 |
| Volume |
3,500 |
| Split-adjusted Price |
9.93 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.78
|
9.93
|
3,500
|
|
|
9/24/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.65
|
9.85
|
5,900
|
|
|
9/23/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.69
|
9.85
|
5,000
|
|
|
9/22/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.69
|
9.85
|
3,000
|
|
|
9/21/2020
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.76
|
9.85
|
7,400
|
|
|
9/18/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.87
|
9.93
|
600
|
|
|
9/17/2020
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.64
|
9.93
|
1,600
|
|
|
9/16/2020
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.20
|
12.80
|
12.53
|
9.93
|
9,400
|
|
|
9/15/2020
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.89
|
10.01
|
13,100
|
|
|
9/14/2020
|
+0.40 / +3.17%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.92
|
10.09
|
6,800
|
|
|
9/11/2020
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.77
|
9.78
|
2,000
|
|
|
9/10/2020
|
-0.50 / -3.82%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.61
|
9.78
|
7,900
|
|
|
9/9/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.07
|
9.78
|
11,500
|
|
|
9/8/2020
|
-0.10 / -0.76%
|
13.20
|
13.40
|
13.00
|
13.10
|
13.20
|
9.78
|
10,500
|
|
|
9/7/2020
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.80
|
13.20
|
12.97
|
9.85
|
38,200
|
|
|
9/4/2020
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.69
|
9.55
|
15,000
|
|
|
9/3/2020
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.79
|
9.48
|
8,400
|
|
|
9/1/2020
|
+0.20 / +1.59%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.72
|
9.55
|
5,500
|
|
|
8/31/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.64
|
9.40
|
16,500
|
|
|
8/28/2020
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.64
|
9.40
|
19,300
|
|
|
8/27/2020
|
+0.20 / +1.60%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.66
|
9.48
|
18,500
|
|
|
8/26/2020
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.56
|
9.33
|
25,000
|
|
|
8/25/2020
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.60
|
9.40
|
9,200
|
|
|
8/24/2020
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.64
|
9.40
|
3,600
|
|
|
8/21/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.33
|
0
|
|
|
8/20/2020
|
+0.10 / +0.81%
|
12.30
|
13.20
|
12.30
|
12.50
|
12.49
|
9.33
|
2,900
|
|
|
8/19/2020
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.31
|
9.25
|
7,200
|
|
|
8/18/2020
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.33
|
9.25
|
2,300
|
|
|
8/17/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.34
|
9.25
|
4,800
|
|
|
8/14/2020
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.37
|
9.25
|
4,100
|
|
|