Closing price on 11/1/2018
|
|
Open |
38.50 |
High |
39.80 |
Low |
37.50 |
Volume |
1,500 |
Split-adjusted Price |
25.27 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2018
|
-0.10 / -0.25%
|
38.50
|
39.80
|
37.50
|
39.70
|
38.17
|
25.27
|
1,500
|
|
10/31/2018
|
+0.80 / +2.05%
|
38.00
|
40.00
|
35.60
|
39.80
|
36.08
|
25.33
|
3,800
|
|
10/30/2018
|
-1.00 / -2.50%
|
39.10
|
39.10
|
39.00
|
39.00
|
39.03
|
24.82
|
700
|
|
10/29/2018
|
+0.20 / +0.50%
|
43.60
|
43.60
|
40.00
|
40.00
|
41.80
|
25.46
|
200
|
|
10/26/2018
|
-0.10 / -0.25%
|
39.50
|
41.90
|
38.00
|
39.80
|
41.20
|
25.33
|
15,500
|
|
10/25/2018
|
-2.10 / -5.00%
|
39.00
|
41.40
|
38.20
|
39.90
|
39.41
|
25.39
|
2,300
|
|
10/24/2018
|
+0.10 / +0.24%
|
40.00
|
42.50
|
40.00
|
42.00
|
41.13
|
26.73
|
400
|
|
10/23/2018
|
-0.90 / -2.10%
|
41.50
|
42.90
|
39.50
|
41.90
|
40.74
|
26.67
|
1,600
|
|
10/22/2018
|
+2.10 / +5.16%
|
41.00
|
44.70
|
40.90
|
42.80
|
41.80
|
27.24
|
12,500
|
|
10/19/2018
|
+2.60 / +6.82%
|
40.00
|
41.30
|
39.50
|
40.70
|
39.99
|
25.90
|
20,800
|
|
10/18/2018
|
-0.10 / -0.26%
|
38.90
|
38.90
|
37.70
|
38.10
|
38.36
|
24.25
|
3,200
|
|
10/17/2018
|
-0.80 / -2.05%
|
38.20
|
38.20
|
38.00
|
38.20
|
38.08
|
24.31
|
1,700
|
|
10/16/2018
|
0.00 / 0.00%
|
38.80
|
39.50
|
38.80
|
39.00
|
39.06
|
24.82
|
6,000
|
|
10/15/2018
|
0.00 / 0.00%
|
39.00
|
39.70
|
39.00
|
39.00
|
39.44
|
24.82
|
800
|
|
10/12/2018
|
+1.20 / +3.17%
|
37.50
|
39.00
|
37.50
|
39.00
|
38.16
|
24.82
|
4,300
|
|
10/11/2018
|
-0.10 / -0.26%
|
40.00
|
40.00
|
35.60
|
37.80
|
37.21
|
24.06
|
2,700
|
|
10/10/2018
|
+0.20 / +0.53%
|
39.80
|
39.80
|
37.20
|
37.90
|
38.42
|
24.12
|
1,200
|
|
10/9/2018
|
+0.20 / +0.53%
|
37.80
|
37.80
|
37.00
|
37.70
|
37.31
|
23.99
|
1,000
|
|
10/8/2018
|
-1.40 / -3.60%
|
38.30
|
38.30
|
37.00
|
37.50
|
37.49
|
23.87
|
1,900
|
|
10/5/2018
|
+0.70 / +1.83%
|
39.00
|
39.90
|
38.90
|
38.90
|
39.56
|
24.76
|
900
|
|
10/4/2018
|
+0.70 / +1.87%
|
37.50
|
40.00
|
37.50
|
38.20
|
38.87
|
24.31
|
7,900
|
|
10/3/2018
|
-0.50 / -1.32%
|
36.50
|
37.70
|
36.50
|
37.50
|
36.93
|
23.87
|
3,600
|
|
10/2/2018
|
+1.50 / +4.11%
|
35.50
|
38.00
|
35.50
|
38.00
|
35.95
|
24.19
|
17,100
|
|
10/1/2018
|
0.00 / 0.00%
|
34.90
|
36.50
|
34.90
|
36.50
|
35.43
|
23.23
|
300
|
|
9/28/2018
|
+0.90 / +2.53%
|
36.50
|
36.50
|
35.60
|
36.50
|
36.20
|
23.23
|
300
|
|
9/27/2018
|
-2.90 / -7.53%
|
36.80
|
37.00
|
35.60
|
35.60
|
35.69
|
22.66
|
4,200
|
|
9/26/2018
|
-0.30 / -0.77%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
24.50
|
100
|
|
9/25/2018
|
+3.30 / +9.30%
|
37.00
|
38.80
|
37.00
|
38.80
|
38.29
|
24.69
|
1,400
|
|
9/24/2018
|
-3.50 / -8.97%
|
36.00
|
37.00
|
35.50
|
35.50
|
35.87
|
22.59
|
6,700
|
|
9/21/2018
|
+3.00 / +8.33%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
24.82
|
100
|
|
|