Closing price on 10/28/2014
|
|
Open |
50.00 |
High |
51.00 |
Low |
50.00 |
Volume |
1,200 |
Split-adjusted Price |
28.40 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2014
|
-2.70 / -5.08%
|
50.00
|
51.00
|
50.00
|
50.50
|
50.14
|
28.40
|
1,200
|
|
10/27/2014
|
+1.70 / +3.30%
|
46.70
|
53.20
|
46.60
|
53.20
|
47.85
|
29.92
|
800
|
|
10/24/2014
|
+1.60 / +3.21%
|
52.00
|
52.00
|
48.20
|
51.50
|
51.57
|
28.97
|
1,000
|
|
10/23/2014
|
-3.60 / -6.73%
|
48.30
|
50.00
|
48.30
|
49.90
|
48.60
|
28.07
|
900
|
|
10/22/2014
|
+4.50 / +9.18%
|
47.90
|
53.50
|
47.90
|
53.50
|
48.43
|
30.09
|
2,400
|
|
10/21/2014
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
27.56
|
0
|
|
10/20/2014
|
0.00 / 0.00%
|
44.50
|
49.00
|
44.40
|
49.00
|
46.04
|
27.56
|
2,600
|
|
10/17/2014
|
+0.80 / +1.66%
|
48.20
|
49.00
|
48.20
|
49.00
|
48.77
|
27.56
|
1,500
|
|
10/16/2014
|
+4.20 / +9.55%
|
45.00
|
48.30
|
45.00
|
48.20
|
47.25
|
27.11
|
3,900
|
|
10/15/2014
|
-0.50 / -1.12%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
24.75
|
3,000
|
|
10/14/2014
|
-1.20 / -2.63%
|
49.80
|
49.80
|
44.50
|
44.50
|
46.67
|
25.03
|
300
|
|
10/13/2014
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
25.70
|
0
|
|
10/10/2014
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
25.70
|
0
|
|
10/9/2014
|
-1.10 / -2.35%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
25.70
|
300
|
|
10/8/2014
|
-0.70 / -1.47%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
26.32
|
100
|
|
10/7/2014
|
-0.20 / -0.42%
|
45.90
|
47.50
|
45.90
|
47.50
|
46.43
|
26.72
|
400
|
|
10/6/2014
|
0.00 / 0.00%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
26.83
|
0
|
|
10/3/2014
|
-0.70 / -1.45%
|
44.00
|
47.70
|
43.60
|
47.70
|
43.64
|
26.83
|
1,000
|
|
10/2/2014
|
-0.50 / -1.02%
|
44.10
|
48.40
|
44.10
|
48.40
|
44.71
|
27.22
|
700
|
|
10/1/2014
|
-0.90 / -1.81%
|
44.90
|
48.90
|
44.90
|
48.90
|
45.70
|
27.50
|
500
|
|
9/30/2014
|
+1.40 / +2.89%
|
43.60
|
49.80
|
43.60
|
49.80
|
44.93
|
28.01
|
1,400
|
|
9/29/2014
|
-1.60 / -3.20%
|
45.00
|
48.40
|
45.00
|
48.40
|
46.70
|
27.22
|
200
|
|
9/26/2014
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
28.12
|
0
|
|
9/25/2014
|
+0.90 / +1.83%
|
44.20
|
50.00
|
44.20
|
50.00
|
45.40
|
28.12
|
500
|
|
9/24/2014
|
-0.40 / -0.81%
|
44.60
|
49.10
|
44.60
|
49.10
|
44.60
|
27.62
|
400
|
|
9/23/2014
|
-0.90 / -1.79%
|
45.40
|
49.50
|
45.40
|
49.50
|
45.40
|
27.84
|
500
|
|
9/22/2014
|
-1.10 / -2.14%
|
46.40
|
50.40
|
46.40
|
50.40
|
46.40
|
28.35
|
200
|
|
9/19/2014
|
+3.70 / +7.74%
|
43.10
|
51.50
|
43.10
|
51.50
|
43.10
|
28.97
|
200
|
|
9/18/2014
|
+1.10 / +2.36%
|
42.10
|
47.80
|
42.10
|
47.80
|
42.10
|
26.89
|
400
|
|
9/17/2014
|
0.00 / 0.00%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
26.27
|
0
|
|
|