|
Closing price on 10/17/2017
|
|
| Open |
39.60 |
| High |
41.60 |
| Low |
39.60 |
| Volume |
700 |
| Split-adjusted Price |
25.00 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2017
|
-0.30 / -0.72%
|
39.60
|
41.60
|
39.60
|
41.50
|
41.24
|
25.00
|
700
|
|
|
10/16/2017
|
-1.10 / -2.56%
|
40.00
|
41.90
|
39.60
|
41.80
|
40.50
|
25.18
|
3,400
|
|
|
10/13/2017
|
+0.30 / +0.70%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
25.85
|
100
|
|
|
10/12/2017
|
+0.20 / +0.47%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
25.67
|
20,800
|
|
|
10/11/2017
|
+1.50 / +3.67%
|
41.90
|
44.00
|
40.90
|
42.40
|
41.90
|
25.55
|
13,030
|
|
|
10/10/2017
|
-1.50 / -3.54%
|
38.70
|
41.50
|
38.60
|
40.90
|
39.61
|
24.64
|
3,900
|
|
|
10/9/2017
|
-0.10 / -0.24%
|
41.90
|
42.50
|
41.80
|
42.40
|
42.27
|
25.55
|
3,330
|
|
|
10/6/2017
|
+1.60 / +3.91%
|
38.20
|
42.50
|
38.10
|
42.50
|
38.82
|
25.61
|
12,010
|
|
|
10/5/2017
|
-1.10 / -2.62%
|
40.00
|
41.00
|
38.50
|
40.90
|
39.43
|
24.64
|
7,150
|
|
|
10/4/2017
|
+0.70 / +1.69%
|
43.50
|
43.50
|
37.50
|
42.00
|
39.42
|
25.31
|
33,050
|
|
|
10/3/2017
|
-3.70 / -8.22%
|
46.00
|
48.00
|
41.00
|
41.30
|
42.58
|
24.88
|
7,710
|
|
|
10/2/2017
|
+2.40 / +5.63%
|
42.60
|
46.80
|
42.60
|
45.00
|
45.63
|
27.11
|
25,890
|
|
|
9/29/2017
|
+3.80 / +9.79%
|
38.80
|
42.60
|
38.80
|
42.60
|
42.17
|
25.67
|
78,130
|
|
|
9/28/2017
|
+2.50 / +6.89%
|
36.80
|
39.50
|
36.50
|
38.80
|
37.65
|
23.38
|
25,400
|
|
|
9/27/2017
|
-0.10 / -0.27%
|
35.20
|
36.30
|
35.20
|
36.30
|
35.44
|
21.87
|
900
|
|
|
9/26/2017
|
-0.10 / -0.27%
|
37.00
|
37.80
|
35.10
|
36.40
|
36.19
|
21.93
|
9,220
|
|
|
9/25/2017
|
-0.50 / -1.35%
|
36.50
|
36.50
|
36.10
|
36.50
|
36.40
|
21.99
|
2,700
|
|
|
9/22/2017
|
+0.50 / +1.37%
|
36.80
|
38.00
|
36.10
|
37.00
|
36.91
|
22.29
|
7,500
|
|
|
9/21/2017
|
+0.10 / +0.27%
|
37.00
|
38.90
|
36.40
|
36.50
|
36.78
|
21.99
|
11,400
|
|
|
9/20/2017
|
+2.30 / +6.74%
|
34.10
|
36.40
|
34.10
|
36.40
|
35.38
|
21.93
|
9,400
|
|
|
9/19/2017
|
-1.60 / -4.48%
|
34.30
|
34.30
|
34.10
|
34.10
|
34.13
|
20.55
|
2,300
|
|
|
9/18/2017
|
-0.20 / -0.56%
|
36.50
|
36.50
|
34.50
|
35.70
|
35.03
|
21.51
|
3,600
|
|
|
9/15/2017
|
-0.50 / -1.37%
|
35.50
|
35.90
|
34.50
|
35.90
|
34.96
|
21.63
|
5,700
|
|
|
9/14/2017
|
-1.60 / -4.21%
|
38.00
|
38.00
|
35.50
|
36.40
|
36.43
|
21.93
|
10,500
|
|
|
9/13/2017
|
+2.20 / +6.15%
|
36.10
|
38.80
|
35.70
|
38.00
|
36.22
|
22.90
|
48,310
|
|
|
9/12/2017
|
+2.40 / +7.19%
|
33.80
|
35.80
|
33.60
|
35.80
|
34.51
|
21.57
|
26,200
|
|
|
9/11/2017
|
-0.20 / -0.60%
|
33.40
|
33.40
|
33.00
|
33.40
|
33.34
|
20.12
|
2,800
|
|
|
9/8/2017
|
+0.20 / +0.60%
|
32.40
|
33.60
|
32.40
|
33.60
|
33.04
|
20.24
|
900
|
|
|
9/7/2017
|
+0.30 / +0.91%
|
33.00
|
33.50
|
33.00
|
33.40
|
33.13
|
20.12
|
2,500
|
|
|
9/6/2017
|
-0.10 / -0.30%
|
33.70
|
33.70
|
33.10
|
33.10
|
33.41
|
19.94
|
3,500
|
|
|