Closing price on 1/15/2020
|
|
Open |
31.00 |
High |
31.00 |
Low |
30.50 |
Volume |
1,000 |
Split-adjusted Price |
21.17 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/15/2020
|
-0.70 / -2.24%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.75
|
21.17
|
1,000
|
|
1/14/2020
|
+0.30 / +0.97%
|
30.90
|
31.20
|
30.90
|
31.20
|
31.08
|
21.65
|
2,000
|
|
1/13/2020
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
21.44
|
0
|
|
1/10/2020
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
21.44
|
0
|
|
1/9/2020
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
21.44
|
0
|
|
1/8/2020
|
+0.30 / +0.98%
|
30.10
|
30.90
|
30.00
|
30.90
|
30.33
|
21.44
|
300
|
|
1/7/2020
|
-1.60 / -4.97%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.77
|
21.24
|
300
|
|
1/6/2020
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
22.35
|
0
|
|
1/3/2020
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
22.35
|
0
|
|
1/2/2020
|
-3.40 / -9.55%
|
32.20
|
33.00
|
32.10
|
32.20
|
32.14
|
22.35
|
3,400
|
|
12/31/2019
|
+3.10 / +9.54%
|
32.50
|
35.60
|
32.20
|
35.60
|
35.06
|
24.71
|
3,600
|
|
12/30/2019
|
+0.10 / +0.31%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
100
|
|
12/27/2019
|
-0.10 / -0.31%
|
31.00
|
32.40
|
30.60
|
32.40
|
31.40
|
22.48
|
3,500
|
|
12/26/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
0
|
|
12/25/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
0
|
|
12/24/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
0
|
|
12/23/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
0
|
|
12/20/2019
|
0.00 / 0.00%
|
32.40
|
32.50
|
32.40
|
32.50
|
32.49
|
22.55
|
1,000
|
|
12/19/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
0
|
|
12/18/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
0
|
|
12/17/2019
|
+0.50 / +1.56%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
100
|
|
12/16/2019
|
+0.50 / +1.59%
|
31.50
|
32.00
|
31.50
|
32.00
|
31.51
|
22.21
|
7,100
|
|
12/13/2019
|
-0.40 / -1.25%
|
31.50
|
31.60
|
31.00
|
31.50
|
31.52
|
21.86
|
3,500
|
|
12/12/2019
|
+0.30 / +0.95%
|
31.20
|
31.90
|
31.00
|
31.90
|
31.10
|
22.14
|
1,100
|
|
12/11/2019
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
21.93
|
0
|
|
12/10/2019
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
21.93
|
0
|
|
12/9/2019
|
+0.10 / +0.32%
|
31.50
|
31.60
|
31.50
|
31.60
|
31.55
|
21.93
|
2,000
|
|
12/6/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
21.86
|
100
|
|
12/5/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
21.86
|
0
|
|
12/4/2019
|
-1.70 / -5.12%
|
31.20
|
31.60
|
31.20
|
31.50
|
31.49
|
21.86
|
900
|
|
|