Closing price on 10/13/2016
|
|
Open |
41.10 |
High |
42.70 |
Low |
40.00 |
Volume |
1,400 |
Split-adjusted Price |
25.55 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2016
|
-0.80 / -1.85%
|
41.10
|
42.70
|
40.00
|
42.40
|
40.89
|
25.55
|
1,400
|
|
10/12/2016
|
+0.30 / +0.70%
|
42.00
|
43.20
|
42.00
|
43.20
|
42.40
|
26.03
|
300
|
|
10/11/2016
|
+0.90 / +2.14%
|
41.00
|
42.90
|
41.00
|
42.90
|
41.33
|
25.85
|
2,600
|
|
10/10/2016
|
-3.40 / -7.49%
|
42.00
|
42.00
|
41.00
|
42.00
|
41.89
|
25.31
|
900
|
|
10/7/2016
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
27.35
|
0
|
|
10/6/2016
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
27.35
|
0
|
|
10/5/2016
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
27.35
|
0
|
|
10/4/2016
|
-0.50 / -1.09%
|
42.20
|
45.40
|
42.10
|
45.40
|
42.86
|
27.35
|
1,400
|
|
10/3/2016
|
-0.90 / -1.92%
|
42.60
|
45.90
|
42.30
|
45.90
|
43.16
|
27.66
|
1,000
|
|
9/30/2016
|
-2.20 / -4.49%
|
44.70
|
46.80
|
44.70
|
46.80
|
44.70
|
28.20
|
3,100
|
|
9/29/2016
|
-0.50 / -1.01%
|
48.00
|
49.00
|
46.00
|
49.00
|
47.38
|
29.52
|
800
|
|
9/28/2016
|
+2.50 / +5.32%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
29.82
|
100
|
|
9/27/2016
|
-4.00 / -7.84%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
28.32
|
100
|
|
9/26/2016
|
+4.20 / +8.97%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
30.73
|
200
|
|
9/23/2016
|
0.00 / 0.00%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
28.20
|
0
|
|
9/22/2016
|
-2.50 / -5.07%
|
46.90
|
46.90
|
46.80
|
46.80
|
46.85
|
28.20
|
200
|
|
9/21/2016
|
+4.40 / +9.80%
|
49.30
|
49.30
|
45.50
|
49.30
|
46.20
|
29.70
|
1,000
|
|
9/20/2016
|
-1.00 / -2.18%
|
44.50
|
45.00
|
44.50
|
44.90
|
44.80
|
27.05
|
1,100
|
|
9/19/2016
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
27.66
|
0
|
|
9/16/2016
|
-0.10 / -0.22%
|
45.00
|
45.90
|
43.00
|
45.90
|
43.10
|
27.66
|
6,000
|
|
9/15/2016
|
+1.00 / +2.22%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
27.72
|
200
|
|
9/14/2016
|
-1.10 / -2.39%
|
41.60
|
46.30
|
41.50
|
45.00
|
42.01
|
27.11
|
5,600
|
|
9/13/2016
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
27.78
|
0
|
|
9/12/2016
|
+0.20 / +0.44%
|
45.90
|
46.10
|
45.00
|
46.10
|
45.67
|
27.78
|
300
|
|
9/9/2016
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
27.66
|
300
|
|
9/8/2016
|
-0.90 / -1.92%
|
43.10
|
45.90
|
43.00
|
45.90
|
43.42
|
27.66
|
1,200
|
|
9/7/2016
|
-0.20 / -0.43%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
28.20
|
100
|
|
9/6/2016
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
28.32
|
0
|
|
9/5/2016
|
+0.10 / +0.21%
|
43.00
|
47.00
|
42.50
|
47.00
|
43.18
|
28.32
|
900
|
|
9/1/2016
|
-1.10 / -2.29%
|
43.20
|
48.40
|
43.20
|
46.90
|
46.35
|
28.26
|
400
|
|
|