Closing price on 1/19/2023
|
|
Open |
22.00 |
High |
22.70 |
Low |
21.60 |
Volume |
15,300 |
Split-adjusted Price |
18.47 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2023
|
+0.30 / +1.41%
|
22.00
|
22.70
|
21.60
|
21.60
|
22.14
|
18.47
|
15,300
|
|
1/18/2023
|
-0.40 / -1.84%
|
21.80
|
21.80
|
21.30
|
21.30
|
21.61
|
18.21
|
800
|
|
1/17/2023
|
+0.10 / +0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
18.55
|
1,500
|
|
1/16/2023
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
18.47
|
200
|
|
1/13/2023
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
18.47
|
0
|
|
1/12/2023
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
18.47
|
400
|
|
1/11/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.38
|
1,400
|
|
1/10/2023
|
+0.20 / +0.94%
|
21.50
|
22.00
|
21.50
|
21.50
|
21.72
|
18.38
|
5,800
|
|
1/9/2023
|
-0.30 / -1.39%
|
21.60
|
21.80
|
21.30
|
21.30
|
21.65
|
18.21
|
2,700
|
|
1/6/2023
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
18.47
|
23,000
|
|
1/5/2023
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
18.47
|
1,500
|
|
1/4/2023
|
+0.60 / +2.86%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
18.47
|
500
|
|
1/3/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.96
|
2,900
|
|
12/30/2022
|
0.00 / 0.00%
|
21.00
|
22.30
|
21.00
|
21.00
|
21.33
|
17.96
|
400
|
|
12/29/2022
|
-0.80 / -3.67%
|
22.20
|
22.20
|
21.00
|
21.00
|
21.60
|
17.96
|
200
|
|
12/28/2022
|
+0.80 / +3.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
18.64
|
100
|
|
12/27/2022
|
-0.10 / -0.47%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.96
|
5,800
|
|
12/26/2022
|
-1.30 / -5.80%
|
22.10
|
22.10
|
21.10
|
21.10
|
21.60
|
18.04
|
200
|
|
12/23/2022
|
+0.20 / +0.90%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
19.15
|
100
|
|
12/22/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.98
|
0
|
|
12/21/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.98
|
0
|
|
12/20/2022
|
+1.20 / +5.71%
|
20.50
|
22.20
|
20.50
|
22.20
|
21.28
|
18.98
|
1,900
|
|
12/19/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.96
|
4,900
|
|
12/16/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.96
|
800
|
|
12/15/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.00
|
21.00
|
21.60
|
17.96
|
200
|
|
12/14/2022
|
-1.20 / -5.41%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.96
|
300
|
|
12/13/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.98
|
0
|
|
12/12/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.98
|
0
|
|
12/9/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.98
|
0
|
|
12/8/2022
|
-0.20 / -0.89%
|
20.30
|
22.20
|
20.20
|
22.20
|
20.49
|
18.98
|
900
|
|
|