Closing price on 11/2/2017
|
|
Open |
45.30 |
High |
47.40 |
Low |
44.10 |
Volume |
6,640 |
Split-adjusted Price |
26.81 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2017
|
-3.00 / -6.32%
|
45.30
|
47.40
|
44.10
|
44.50
|
45.38
|
26.81
|
6,640
|
|
11/1/2017
|
0.00 / 0.00%
|
48.70
|
48.70
|
46.00
|
47.50
|
46.79
|
28.62
|
7,180
|
|
10/31/2017
|
+0.50 / +1.06%
|
48.60
|
48.60
|
46.70
|
47.50
|
47.31
|
28.62
|
22,500
|
|
10/30/2017
|
+0.10 / +0.21%
|
47.20
|
50.90
|
46.00
|
47.00
|
47.18
|
28.32
|
21,380
|
|
10/27/2017
|
0.00 / 0.00%
|
50.00
|
50.00
|
45.00
|
46.90
|
46.55
|
28.26
|
13,080
|
|
10/26/2017
|
+0.10 / +0.21%
|
47.00
|
51.30
|
46.90
|
46.90
|
48.13
|
28.26
|
19,140
|
|
10/25/2017
|
+4.20 / +9.86%
|
43.00
|
46.80
|
42.70
|
46.80
|
44.76
|
28.20
|
121,500
|
|
10/24/2017
|
+2.60 / +6.50%
|
40.00
|
44.00
|
40.00
|
42.60
|
41.58
|
25.67
|
21,022
|
|
10/23/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
24.10
|
0
|
|
10/20/2017
|
-1.00 / -2.44%
|
40.90
|
41.50
|
38.50
|
40.00
|
39.41
|
24.10
|
7,500
|
|
10/19/2017
|
-0.50 / -1.20%
|
41.50
|
42.00
|
39.50
|
41.00
|
40.54
|
24.70
|
2,100
|
|
10/18/2017
|
0.00 / 0.00%
|
41.50
|
42.90
|
39.80
|
41.50
|
41.58
|
25.00
|
6,100
|
|
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
|
|
|