|
Closing price on 11/16/2016
|
|
| Open |
71.00 |
| High |
72.00 |
| Low |
70.30 |
| Volume |
51,278 |
| Split-adjusted Price |
42.60 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2016
|
+0.60 / +0.86%
|
71.00
|
72.00
|
70.30
|
70.70
|
71.01
|
42.60
|
51,278
|
|
|
11/15/2016
|
+0.10 / +0.14%
|
72.00
|
74.50
|
70.00
|
70.10
|
71.81
|
42.24
|
26,230
|
|
|
11/14/2016
|
+1.00 / +1.45%
|
69.00
|
74.00
|
65.00
|
70.00
|
69.00
|
42.18
|
34,550
|
|
|
11/11/2016
|
-6.00 / -8.00%
|
78.90
|
78.90
|
68.00
|
69.00
|
70.42
|
41.57
|
85,210
|
|
|
11/10/2016
|
-5.50 / -6.83%
|
80.50
|
81.50
|
74.00
|
75.00
|
78.85
|
45.19
|
73,850
|
|
|
11/9/2016
|
-3.50 / -4.17%
|
85.00
|
85.00
|
75.70
|
80.50
|
80.16
|
48.50
|
38,100
|
|
|
11/8/2016
|
+5.00 / +6.33%
|
79.00
|
86.90
|
79.00
|
84.00
|
82.10
|
50.61
|
85,180
|
|
|
11/7/2016
|
-8.30 / -9.51%
|
79.10
|
82.90
|
78.60
|
79.00
|
80.78
|
47.60
|
57,600
|
|
|
11/4/2016
|
-9.70 / -10.00%
|
94.80
|
95.00
|
87.30
|
87.30
|
91.14
|
52.60
|
31,450
|
|
|
11/3/2016
|
+8.50 / +9.60%
|
97.30
|
97.30
|
88.50
|
97.00
|
93.74
|
58.44
|
76,450
|
|
|
11/2/2016
|
+8.00 / +9.94%
|
88.50
|
88.50
|
88.40
|
88.50
|
88.50
|
53.32
|
93,250
|
|
|
11/1/2016
|
+7.30 / +9.97%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
48.50
|
7,800
|
|
|
10/31/2016
|
+6.60 / +9.91%
|
73.00
|
73.20
|
73.00
|
73.20
|
73.17
|
44.10
|
13,300
|
|
|
10/28/2016
|
+6.00 / +9.90%
|
66.60
|
66.60
|
66.50
|
66.60
|
66.60
|
40.13
|
103,800
|
|
|
10/27/2016
|
+5.50 / +9.98%
|
60.60
|
60.60
|
60.50
|
60.60
|
60.60
|
36.51
|
62,400
|
|
|
10/26/2016
|
+5.00 / +9.98%
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
33.20
|
5,200
|
|
|
10/25/2016
|
+4.50 / +9.87%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
30.19
|
5,800
|
|
|
10/24/2016
|
+4.10 / +9.88%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
27.47
|
2,800
|
|
|
10/21/2016
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
25.00
|
0
|
|
|
10/20/2016
|
+0.50 / +1.22%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.00
|
25.00
|
500
|
|
|
10/19/2016
|
-0.50 / -1.20%
|
40.00
|
41.00
|
40.00
|
41.00
|
40.00
|
24.70
|
700
|
|
|
10/18/2016
|
+0.50 / +1.22%
|
40.70
|
41.50
|
40.70
|
41.50
|
40.70
|
25.00
|
300
|
|
|
10/17/2016
|
-1.40 / -3.30%
|
43.00
|
43.00
|
40.50
|
41.00
|
41.35
|
24.70
|
600
|
|
|
10/14/2016
|
0.00 / 0.00%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
25.55
|
0
|
|
|
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
|
|
|