|
Closing price on 1/19/2017
|
|
| Open |
55.00 |
| High |
59.10 |
| Low |
53.30 |
| Volume |
6,300 |
| Split-adjusted Price |
32.17 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
-0.40 / -0.74%
|
55.00
|
59.10
|
53.30
|
53.40
|
57.23
|
32.17
|
6,300
|
|
|
1/18/2017
|
-1.00 / -1.82%
|
53.80
|
53.80
|
53.80
|
53.80
|
53.80
|
32.41
|
4,205
|
|
|
1/17/2017
|
+1.00 / +1.86%
|
54.80
|
54.80
|
53.80
|
54.80
|
53.99
|
33.02
|
5,200
|
|
|
1/16/2017
|
-0.20 / -0.37%
|
55.00
|
55.00
|
53.50
|
53.80
|
53.82
|
32.41
|
1,900
|
|
|
1/13/2017
|
0.00 / 0.00%
|
53.00
|
54.00
|
53.00
|
54.00
|
54.00
|
32.54
|
6,030
|
|
|
1/12/2017
|
-0.10 / -0.18%
|
54.50
|
54.50
|
53.60
|
54.00
|
53.95
|
32.54
|
7,400
|
|
|
1/11/2017
|
+0.10 / +0.19%
|
53.50
|
54.10
|
53.50
|
54.10
|
53.73
|
32.60
|
2,700
|
|
|
1/10/2017
|
-1.00 / -1.82%
|
55.00
|
56.50
|
54.00
|
54.00
|
54.98
|
32.54
|
5,800
|
|
|
1/9/2017
|
+1.30 / +2.42%
|
54.00
|
55.90
|
54.00
|
55.00
|
54.91
|
33.14
|
13,100
|
|
|
1/6/2017
|
-0.70 / -1.29%
|
54.20
|
54.50
|
52.50
|
53.70
|
53.79
|
32.35
|
11,935
|
|
|
1/5/2017
|
+4.10 / +8.15%
|
50.30
|
54.40
|
50.30
|
54.40
|
52.78
|
32.78
|
24,297
|
|
|
1/4/2017
|
+1.30 / +2.65%
|
48.70
|
51.00
|
48.70
|
50.30
|
50.21
|
30.31
|
5,167
|
|
|
1/3/2017
|
-0.10 / -0.20%
|
49.00
|
49.80
|
48.50
|
49.00
|
48.85
|
29.52
|
16,200
|
|
|
12/30/2016
|
-1.10 / -2.19%
|
50.30
|
50.30
|
49.00
|
49.10
|
49.25
|
29.58
|
8,899
|
|
|
12/29/2016
|
-0.40 / -0.79%
|
50.60
|
50.90
|
50.00
|
50.20
|
50.20
|
30.25
|
7,335
|
|
|
12/28/2016
|
0.00 / 0.00%
|
52.20
|
52.20
|
50.60
|
50.60
|
50.73
|
30.49
|
2,182
|
|
|
12/27/2016
|
-0.90 / -1.75%
|
51.00
|
51.00
|
50.00
|
50.60
|
50.28
|
30.49
|
17,367
|
|
|
12/26/2016
|
-0.70 / -1.34%
|
52.40
|
52.40
|
50.00
|
51.50
|
51.77
|
31.03
|
8,730
|
|
|
12/23/2016
|
+1.20 / +2.35%
|
51.00
|
53.00
|
50.00
|
52.20
|
51.37
|
31.45
|
18,730
|
|
|
12/22/2016
|
-0.50 / -0.97%
|
50.00
|
51.90
|
50.00
|
51.00
|
50.58
|
30.73
|
6,240
|
|
|
12/21/2016
|
+0.10 / +0.19%
|
51.90
|
51.90
|
50.20
|
51.50
|
50.80
|
31.03
|
16,680
|
|
|
12/20/2016
|
+0.60 / +1.18%
|
49.60
|
51.60
|
49.60
|
51.40
|
50.15
|
30.97
|
15,433
|
|
|
12/19/2016
|
-2.10 / -3.97%
|
52.00
|
52.90
|
50.60
|
50.80
|
51.09
|
30.61
|
25,548
|
|
|
12/16/2016
|
-0.60 / -1.12%
|
53.50
|
54.90
|
51.50
|
52.90
|
52.31
|
31.87
|
25,090
|
|
|
12/15/2016
|
-1.90 / -3.43%
|
55.40
|
56.00
|
53.50
|
53.50
|
54.22
|
32.23
|
17,978
|
|
|
12/14/2016
|
+1.40 / +2.59%
|
54.10
|
57.40
|
54.00
|
55.40
|
56.02
|
33.38
|
21,300
|
|
|
12/13/2016
|
+1.80 / +3.45%
|
53.00
|
54.70
|
53.00
|
54.00
|
53.82
|
32.54
|
20,370
|
|
|
12/12/2016
|
-5.80 / -10.00%
|
56.10
|
57.50
|
52.20
|
52.20
|
53.41
|
31.45
|
45,409
|
|
|
12/9/2016
|
0.00 / 0.00%
|
59.90
|
59.90
|
55.70
|
58.00
|
56.52
|
34.95
|
30,590
|
|
|
12/8/2016
|
-3.00 / -4.92%
|
60.00
|
60.00
|
57.50
|
58.00
|
58.36
|
34.95
|
10,000
|
|
|