Closing price on 10/19/2023
|
|
Open |
44.00 |
High |
46.00 |
Low |
43.90 |
Volume |
10,600 |
Split-adjusted Price |
41.95 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2023
|
+2.50 / +5.75%
|
44.00
|
46.00
|
43.90
|
46.00
|
45.02
|
41.95
|
10,600
|
|
10/18/2023
|
+0.10 / +0.23%
|
44.00
|
44.50
|
43.50
|
43.50
|
43.90
|
39.67
|
14,100
|
|
10/17/2023
|
+2.10 / +5.08%
|
42.00
|
43.40
|
42.00
|
43.40
|
42.26
|
39.58
|
2,500
|
|
10/16/2023
|
+1.30 / +3.25%
|
42.00
|
44.00
|
41.00
|
41.30
|
42.48
|
37.66
|
7,400
|
|
10/13/2023
|
+1.00 / +2.56%
|
39.10
|
40.00
|
39.10
|
40.00
|
39.23
|
36.48
|
700
|
|
10/12/2023
|
-1.40 / -3.47%
|
40.50
|
40.50
|
39.00
|
39.00
|
39.36
|
35.56
|
1,800
|
|
10/11/2023
|
+3.30 / +8.89%
|
40.00
|
40.40
|
40.00
|
40.40
|
40.20
|
36.84
|
2,000
|
|
10/10/2023
|
-1.00 / -2.62%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
33.83
|
200
|
|
10/9/2023
|
-1.00 / -2.56%
|
37.00
|
38.10
|
37.00
|
38.10
|
37.04
|
34.74
|
5,700
|
|
10/6/2023
|
-1.90 / -4.63%
|
40.20
|
40.20
|
39.10
|
39.10
|
40.15
|
35.66
|
4,400
|
|
10/5/2023
|
+0.80 / +1.99%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
37.39
|
11,000
|
|
10/4/2023
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
36.66
|
0
|
|
10/3/2023
|
+0.90 / +2.29%
|
39.30
|
40.20
|
39.30
|
40.20
|
39.70
|
36.66
|
12,500
|
|
10/2/2023
|
-2.70 / -6.43%
|
39.00
|
39.30
|
39.00
|
39.30
|
39.03
|
35.84
|
1,000
|
|
9/29/2023
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
38.30
|
0
|
|
9/28/2023
|
+0.80 / +1.94%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
38.30
|
300
|
|
9/27/2023
|
+0.10 / +0.24%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
37.57
|
200
|
|
9/26/2023
|
-2.40 / -5.52%
|
40.10
|
41.20
|
40.10
|
41.10
|
41.06
|
37.48
|
3,000
|
|
9/25/2023
|
+2.50 / +6.10%
|
41.50
|
43.50
|
41.50
|
43.50
|
41.86
|
39.67
|
700
|
|
9/22/2023
|
0.00 / 0.00%
|
39.10
|
41.00
|
39.10
|
41.00
|
39.91
|
37.39
|
3,800
|
|
9/21/2023
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
37.39
|
0
|
|
9/20/2023
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
37.39
|
0
|
|
9/19/2023
|
+0.20 / +0.49%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
37.39
|
100
|
|
9/18/2023
|
+0.50 / +1.24%
|
39.00
|
42.00
|
39.00
|
40.80
|
41.10
|
37.21
|
5,000
|
|
9/15/2023
|
+0.50 / +1.26%
|
40.00
|
40.30
|
40.00
|
40.30
|
40.19
|
36.75
|
800
|
|
9/14/2023
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
36.29
|
0
|
|
9/13/2023
|
+1.30 / +3.38%
|
38.50
|
40.00
|
38.50
|
39.80
|
39.52
|
36.29
|
2,500
|
|
9/12/2023
|
-0.70 / -1.79%
|
38.50
|
40.00
|
38.50
|
38.50
|
39.17
|
35.11
|
3,200
|
|
9/11/2023
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
35.75
|
0
|
|
9/8/2023
|
-0.60 / -1.51%
|
39.50
|
42.00
|
39.20
|
39.20
|
39.72
|
35.75
|
1,800
|
|
|