|
Closing price on 9/30/2021
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
2,400 |
| Split-adjusted Price |
13.96 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.67
|
13.96
|
2,400
|
|
|
9/29/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.80
|
0
|
|
|
9/28/2021
|
+0.50 / +3.07%
|
16.20
|
16.80
|
16.10
|
16.80
|
16.15
|
13.80
|
1,300
|
|
|
9/27/2021
|
-0.60 / -3.55%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.56
|
13.39
|
9,600
|
|
|
9/24/2021
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.63
|
13.88
|
9,500
|
|
|
9/23/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.80
|
1,000
|
|
|
9/22/2021
|
-0.40 / -2.33%
|
17.50
|
17.50
|
16.70
|
16.80
|
16.81
|
13.80
|
29,800
|
|
|
9/21/2021
|
+0.50 / +2.99%
|
16.70
|
17.20
|
16.50
|
17.20
|
16.57
|
14.13
|
7,000
|
|
|
9/20/2021
|
-0.10 / -0.60%
|
16.80
|
17.20
|
16.70
|
16.70
|
16.82
|
13.72
|
8,800
|
|
|
9/17/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.76
|
13.80
|
10,200
|
|
|
9/16/2021
|
-0.80 / -4.55%
|
17.20
|
17.20
|
16.50
|
16.80
|
16.84
|
13.80
|
1,900
|
|
|
9/15/2021
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.46
|
7,000
|
|
|
9/14/2021
|
+0.60 / +3.55%
|
18.30
|
18.30
|
17.50
|
17.50
|
17.63
|
14.38
|
7,600
|
|
|
9/13/2021
|
+0.50 / +3.05%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.63
|
13.88
|
10,100
|
|
|
9/10/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.47
|
0
|
|
|
9/9/2021
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.55
|
13.47
|
2,900
|
|
|
9/8/2021
|
+0.20 / +1.22%
|
17.40
|
17.40
|
16.60
|
16.60
|
16.67
|
13.64
|
2,100
|
|
|
9/7/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.33
|
13.47
|
21,800
|
|
|
9/6/2021
|
-0.10 / -0.60%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.00
|
13.55
|
500
|
|
|
9/1/2021
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
13.64
|
1,400
|
|
|
8/31/2021
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
13.64
|
700
|
|
|
8/30/2021
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.40
|
13.55
|
3,300
|
|
|
8/27/2021
|
+0.10 / +0.61%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.20
|
13.55
|
2,100
|
|
|
8/26/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.47
|
1,700
|
|
|
8/25/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.50
|
13.47
|
1,800
|
|
|
8/24/2021
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.42
|
13.55
|
5,300
|
|
|
8/23/2021
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.55
|
3,000
|
|
|
8/20/2021
|
-0.40 / -2.40%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.36
|
13.39
|
4,400
|
|
|
8/19/2021
|
+0.40 / +2.45%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.30
|
13.72
|
700
|
|
|
8/18/2021
|
-0.30 / -1.81%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.30
|
13.39
|
2,700
|
|
|