|
Closing price on 12/20/2016
|
|
| Open |
49.60 |
| High |
51.60 |
| Low |
49.60 |
| Volume |
15,433 |
| Split-adjusted Price |
30.97 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2016
|
+0.60 / +1.18%
|
49.60
|
51.60
|
49.60
|
51.40
|
50.15
|
30.97
|
15,433
|
|
|
12/19/2016
|
-2.10 / -3.97%
|
52.00
|
52.90
|
50.60
|
50.80
|
51.09
|
30.61
|
25,548
|
|
|
12/16/2016
|
-0.60 / -1.12%
|
53.50
|
54.90
|
51.50
|
52.90
|
52.31
|
31.87
|
25,090
|
|
|
12/15/2016
|
-1.90 / -3.43%
|
55.40
|
56.00
|
53.50
|
53.50
|
54.22
|
32.23
|
17,978
|
|
|
12/14/2016
|
+1.40 / +2.59%
|
54.10
|
57.40
|
54.00
|
55.40
|
56.02
|
33.38
|
21,300
|
|
|
12/13/2016
|
+1.80 / +3.45%
|
53.00
|
54.70
|
53.00
|
54.00
|
53.82
|
32.54
|
20,370
|
|
|
12/12/2016
|
-5.80 / -10.00%
|
56.10
|
57.50
|
52.20
|
52.20
|
53.41
|
31.45
|
45,409
|
|
|
12/9/2016
|
0.00 / 0.00%
|
59.90
|
59.90
|
55.70
|
58.00
|
56.52
|
34.95
|
30,590
|
|
|
12/8/2016
|
-3.00 / -4.92%
|
60.00
|
60.00
|
57.50
|
58.00
|
58.36
|
34.95
|
10,000
|
|
|
12/7/2016
|
0.00 / 0.00%
|
59.00
|
63.00
|
57.10
|
61.00
|
60.17
|
36.75
|
48,360
|
|
|
12/6/2016
|
-5.00 / -7.58%
|
70.00
|
71.00
|
59.50
|
61.00
|
62.56
|
36.75
|
35,352
|
|
|
12/5/2016
|
+6.00 / +10.00%
|
60.00
|
66.00
|
60.00
|
66.00
|
63.74
|
39.77
|
60,980
|
|
|
12/2/2016
|
+1.40 / +2.39%
|
60.00
|
60.40
|
59.00
|
60.00
|
59.63
|
36.15
|
22,538
|
|
|
12/1/2016
|
-1.50 / -2.50%
|
60.10
|
60.10
|
58.60
|
58.60
|
59.43
|
35.31
|
13,378
|
|
|
11/30/2016
|
-1.90 / -3.06%
|
60.00
|
62.00
|
59.50
|
60.10
|
60.25
|
36.21
|
19,642
|
|
|
11/29/2016
|
0.00 / 0.00%
|
61.10
|
62.00
|
60.00
|
62.00
|
60.19
|
37.36
|
13,020
|
|
|
11/28/2016
|
+0.50 / +0.81%
|
63.00
|
64.50
|
61.50
|
62.00
|
61.50
|
37.36
|
26,815
|
|
|
11/25/2016
|
-4.50 / -6.82%
|
65.80
|
65.80
|
61.20
|
61.50
|
62.35
|
37.05
|
32,150
|
|
|
11/24/2016
|
-2.00 / -2.94%
|
67.10
|
67.50
|
65.00
|
66.00
|
66.62
|
39.77
|
14,935
|
|
|
11/23/2016
|
-1.00 / -1.45%
|
68.00
|
69.00
|
67.00
|
68.00
|
68.51
|
40.97
|
26,650
|
|
|
11/22/2016
|
+1.80 / +2.68%
|
68.00
|
69.90
|
66.80
|
69.00
|
68.62
|
41.57
|
45,461
|
|
|
11/21/2016
|
-2.40 / -3.45%
|
69.00
|
69.00
|
67.00
|
67.20
|
67.88
|
40.49
|
40,519
|
|
|
11/18/2016
|
-0.90 / -1.28%
|
70.50
|
71.00
|
69.00
|
69.60
|
69.87
|
41.93
|
14,830
|
|
|
11/17/2016
|
-0.20 / -0.28%
|
70.80
|
70.80
|
69.50
|
70.50
|
70.70
|
42.48
|
40,000
|
|
|
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
|
|
|