Closing price on 12/1/2017
|
|
Open |
42.60 |
High |
42.80 |
Low |
41.00 |
Volume |
4,300 |
Split-adjusted Price |
25.00 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2017
|
+0.30 / +0.73%
|
42.60
|
42.80
|
41.00
|
41.50
|
41.60
|
25.00
|
4,300
|
|
11/30/2017
|
+0.50 / +1.23%
|
44.00
|
44.00
|
41.20
|
41.20
|
42.98
|
24.82
|
14,559
|
|
11/29/2017
|
+3.70 / +10.00%
|
38.50
|
40.70
|
37.10
|
40.70
|
40.18
|
24.52
|
21,500
|
|
11/28/2017
|
-2.90 / -7.27%
|
40.40
|
40.40
|
37.00
|
37.00
|
37.43
|
22.29
|
4,800
|
|
11/27/2017
|
+1.00 / +2.57%
|
38.90
|
40.80
|
38.90
|
39.90
|
39.90
|
24.04
|
420
|
|
11/24/2017
|
+2.80 / +7.76%
|
38.40
|
38.90
|
36.30
|
38.90
|
36.72
|
23.44
|
11,700
|
|
11/23/2017
|
-2.40 / -6.23%
|
41.30
|
41.30
|
36.10
|
36.10
|
37.26
|
21.75
|
18,500
|
|
11/22/2017
|
-3.30 / -7.89%
|
40.00
|
40.00
|
38.50
|
38.50
|
39.39
|
23.20
|
20,100
|
|
11/21/2017
|
-0.20 / -0.48%
|
42.70
|
42.70
|
41.60
|
41.80
|
41.74
|
25.18
|
3,400
|
|
11/20/2017
|
+0.20 / +0.48%
|
42.40
|
42.40
|
42.00
|
42.00
|
42.20
|
25.31
|
1,200
|
|
11/17/2017
|
+0.80 / +1.95%
|
42.80
|
42.80
|
40.00
|
41.80
|
40.50
|
25.18
|
4,300
|
|
11/16/2017
|
-2.00 / -4.65%
|
41.30
|
42.50
|
41.00
|
41.00
|
41.15
|
24.70
|
7,350
|
|
11/15/2017
|
-0.50 / -1.15%
|
43.00
|
43.40
|
42.00
|
43.00
|
42.63
|
25.91
|
3,420
|
|
11/14/2017
|
+0.10 / +0.23%
|
42.00
|
43.90
|
40.10
|
43.50
|
42.39
|
26.21
|
14,310
|
|
11/13/2017
|
-0.10 / -0.23%
|
43.50
|
43.50
|
41.80
|
43.40
|
42.82
|
26.15
|
9,000
|
|
11/10/2017
|
+1.40 / +3.33%
|
42.10
|
43.50
|
42.10
|
43.50
|
42.47
|
26.21
|
1,600
|
|
11/9/2017
|
-1.20 / -2.77%
|
39.20
|
47.00
|
39.20
|
42.10
|
44.02
|
25.37
|
13,300
|
|
11/8/2017
|
-0.50 / -1.14%
|
44.30
|
44.90
|
43.00
|
43.30
|
43.97
|
26.09
|
27,649
|
|
11/7/2017
|
-1.20 / -2.67%
|
45.00
|
45.00
|
41.60
|
43.80
|
43.78
|
26.39
|
9,200
|
|
11/6/2017
|
0.00 / 0.00%
|
45.90
|
46.00
|
43.00
|
45.00
|
44.68
|
27.11
|
10,250
|
|
11/3/2017
|
+0.50 / +1.12%
|
46.50
|
46.50
|
42.50
|
45.00
|
44.97
|
27.11
|
2,328
|
|
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
|
|
|