|
Closing price on 1/15/2018
|
|
| Open |
37.50 |
| High |
37.50 |
| Low |
37.00 |
| Volume |
806 |
| Split-adjusted Price |
22.29 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2018
|
-0.90 / -2.37%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.12
|
22.29
|
806
|
|
|
1/12/2018
|
+0.20 / +0.53%
|
37.50
|
37.90
|
37.50
|
37.90
|
37.61
|
22.83
|
1,600
|
|
|
1/11/2018
|
-0.30 / -0.79%
|
37.80
|
37.80
|
37.70
|
37.70
|
37.74
|
22.71
|
900
|
|
|
1/10/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
22.90
|
0
|
|
|
1/9/2018
|
+2.10 / +5.85%
|
35.90
|
38.00
|
35.90
|
38.00
|
36.36
|
22.90
|
5,100
|
|
|
1/8/2018
|
-0.70 / -1.91%
|
36.60
|
36.60
|
35.90
|
35.90
|
36.33
|
21.63
|
2,000
|
|
|
1/5/2018
|
-0.10 / -0.27%
|
36.00
|
36.70
|
36.00
|
36.60
|
36.22
|
22.05
|
2,600
|
|
|
1/4/2018
|
0.00 / 0.00%
|
36.50
|
36.90
|
35.80
|
36.70
|
35.96
|
22.11
|
3,620
|
|
|
1/3/2018
|
0.00 / 0.00%
|
36.60
|
36.70
|
36.60
|
36.70
|
36.63
|
22.11
|
1,000
|
|
|
1/2/2018
|
-0.20 / -0.54%
|
35.50
|
36.70
|
35.10
|
36.70
|
35.71
|
22.11
|
1,800
|
|
|
12/29/2017
|
+0.10 / +0.27%
|
37.80
|
37.80
|
36.90
|
36.90
|
36.96
|
22.23
|
2,300
|
|
|
12/28/2017
|
-0.20 / -0.54%
|
36.00
|
36.80
|
35.70
|
36.80
|
36.15
|
22.17
|
7,000
|
|
|
12/27/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.50
|
37.00
|
36.66
|
22.29
|
1,600
|
|
|
12/26/2017
|
-1.30 / -3.39%
|
37.00
|
37.70
|
36.50
|
37.00
|
36.69
|
22.29
|
6,900
|
|
|
12/25/2017
|
+1.30 / +3.51%
|
36.90
|
38.30
|
36.50
|
38.30
|
36.98
|
23.08
|
5,100
|
|
|
12/22/2017
|
-1.70 / -4.39%
|
37.30
|
38.50
|
36.60
|
37.00
|
37.04
|
22.29
|
15,100
|
|
|
12/21/2017
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.70
|
38.70
|
38.86
|
23.32
|
1,400
|
|
|
12/20/2017
|
-0.30 / -0.77%
|
37.10
|
38.70
|
37.10
|
38.70
|
37.53
|
23.32
|
1,300
|
|
|
12/19/2017
|
-0.90 / -2.26%
|
37.70
|
39.00
|
37.60
|
39.00
|
37.73
|
23.50
|
3,609
|
|
|
12/18/2017
|
-0.50 / -1.24%
|
39.00
|
39.90
|
39.00
|
39.90
|
39.82
|
24.04
|
1,100
|
|
|
12/15/2017
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
24.34
|
0
|
|
|
12/14/2017
|
+1.10 / +2.80%
|
38.00
|
40.40
|
38.00
|
40.40
|
38.71
|
24.34
|
800
|
|
|
12/13/2017
|
+0.70 / +1.81%
|
39.80
|
39.80
|
38.00
|
39.30
|
38.58
|
23.68
|
1,700
|
|
|
12/12/2017
|
-2.40 / -5.85%
|
41.00
|
41.20
|
38.60
|
38.60
|
40.11
|
23.26
|
9,100
|
|
|
12/11/2017
|
0.00 / 0.00%
|
38.90
|
41.00
|
38.80
|
41.00
|
39.07
|
24.70
|
1,200
|
|
|
12/8/2017
|
-0.50 / -1.20%
|
39.90
|
41.00
|
39.00
|
41.00
|
40.36
|
24.70
|
800
|
|
|
12/7/2017
|
+1.50 / +3.75%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
25.00
|
200
|
|
|
12/6/2017
|
-0.90 / -2.20%
|
40.90
|
40.90
|
40.00
|
40.00
|
40.37
|
24.10
|
1,800
|
|
|
12/5/2017
|
+0.70 / +1.74%
|
40.20
|
41.30
|
40.20
|
40.90
|
40.41
|
24.64
|
3,700
|
|
|
12/4/2017
|
-1.30 / -3.13%
|
41.80
|
41.90
|
40.20
|
40.20
|
41.27
|
24.22
|
12,500
|
|
|