|
Closing price on 9/27/2019
|
|
| Open |
21.80 |
| High |
21.90 |
| Low |
21.50 |
| Volume |
4,000 |
| Split-adjusted Price |
12.03 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2019
|
-0.10 / -0.45%
|
21.80
|
21.90
|
21.50
|
21.90
|
21.75
|
12.03
|
4,000
|
|
|
9/26/2019
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.09
|
2,300
|
|
|
9/25/2019
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.70
|
21.80
|
21.96
|
11.98
|
3,700
|
|
|
9/24/2019
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.09
|
2,300
|
|
|
9/23/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.99
|
11.98
|
5,900
|
|
|
9/20/2019
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
11.98
|
100
|
|
|
9/19/2019
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
21.90
|
22.00
|
12.03
|
6,600
|
|
|
9/18/2019
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.96
|
12.09
|
11,100
|
|
|
9/17/2019
|
+0.20 / +0.93%
|
21.80
|
22.50
|
21.80
|
21.80
|
22.08
|
11.98
|
8,500
|
|
|
9/16/2019
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.87
|
11.87
|
8,200
|
|
|
9/13/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.08
|
12.09
|
17,400
|
|
|
9/12/2019
|
-0.50 / -2.22%
|
22.90
|
23.00
|
22.00
|
22.00
|
22.54
|
12.09
|
8,600
|
|
|
9/11/2019
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.36
|
1,600
|
|
|
9/10/2019
|
-1.70 / -7.17%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.24
|
12.09
|
9,900
|
|
|
9/9/2019
|
+0.20 / +0.85%
|
23.90
|
24.00
|
23.70
|
23.70
|
23.75
|
12.19
|
6,700
|
|
|
9/6/2019
|
-0.60 / -2.49%
|
24.40
|
24.50
|
23.50
|
23.50
|
24.14
|
12.09
|
1,700
|
|
|
9/5/2019
|
+0.60 / +2.55%
|
24.40
|
24.40
|
24.10
|
24.10
|
24.23
|
12.40
|
300
|
|
|
9/4/2019
|
-1.20 / -4.86%
|
24.70
|
24.70
|
23.50
|
23.50
|
24.28
|
12.09
|
4,300
|
|
|
9/3/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.93
|
12.71
|
700
|
|
|
8/30/2019
|
-0.10 / -0.40%
|
24.70
|
24.80
|
24.70
|
24.70
|
24.71
|
12.71
|
1,000
|
|
|
8/29/2019
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.50
|
24.80
|
24.66
|
12.76
|
1,600
|
|
|
8/28/2019
|
-0.50 / -1.96%
|
24.50
|
25.00
|
24.40
|
25.00
|
24.52
|
12.86
|
9,400
|
|
|
8/27/2019
|
+0.70 / +2.82%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.00
|
13.12
|
8,600
|
|
|
8/26/2019
|
+0.30 / +1.22%
|
24.50
|
25.50
|
24.50
|
24.80
|
24.69
|
12.76
|
5,500
|
|
|
8/23/2019
|
0.00 / 0.00%
|
23.80
|
24.50
|
23.80
|
24.50
|
24.28
|
12.61
|
5,800
|
|
|
8/22/2019
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
12.61
|
0
|
|
|
8/21/2019
|
+0.90 / +3.81%
|
23.90
|
25.50
|
23.20
|
24.50
|
23.77
|
12.61
|
6,800
|
|
|
8/20/2019
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.10
|
23.60
|
23.18
|
12.14
|
1,100
|
|
|
8/19/2019
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.51
|
12.09
|
3,800
|
|
|
8/16/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.52
|
12.09
|
6,000
|
|
|