Closing price on 12/20/2019
|
|
Open |
32.40 |
High |
32.50 |
Low |
32.40 |
Volume |
1,000 |
Split-adjusted Price |
22.55 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2019
|
0.00 / 0.00%
|
32.40
|
32.50
|
32.40
|
32.50
|
32.49
|
22.55
|
1,000
|
|
12/19/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
0
|
|
12/18/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
0
|
|
12/17/2019
|
+0.50 / +1.56%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
100
|
|
12/16/2019
|
+0.50 / +1.59%
|
31.50
|
32.00
|
31.50
|
32.00
|
31.51
|
22.21
|
7,100
|
|
12/13/2019
|
-0.40 / -1.25%
|
31.50
|
31.60
|
31.00
|
31.50
|
31.52
|
21.86
|
3,500
|
|
12/12/2019
|
+0.30 / +0.95%
|
31.20
|
31.90
|
31.00
|
31.90
|
31.10
|
22.14
|
1,100
|
|
12/11/2019
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
21.93
|
0
|
|
12/10/2019
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
21.93
|
0
|
|
12/9/2019
|
+0.10 / +0.32%
|
31.50
|
31.60
|
31.50
|
31.60
|
31.55
|
21.93
|
2,000
|
|
12/6/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
21.86
|
100
|
|
12/5/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
21.86
|
0
|
|
12/4/2019
|
-1.70 / -5.12%
|
31.20
|
31.60
|
31.20
|
31.50
|
31.49
|
21.86
|
900
|
|
12/3/2019
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
23.04
|
0
|
|
12/2/2019
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
23.04
|
0
|
|
11/29/2019
|
+1.20 / +3.75%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
23.04
|
100
|
|
11/28/2019
|
0.00 / 0.00%
|
31.60
|
32.00
|
31.60
|
32.00
|
31.93
|
22.21
|
600
|
|
11/27/2019
|
+0.20 / +0.63%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
22.21
|
5,900
|
|
11/26/2019
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
22.07
|
0
|
|
11/25/2019
|
+0.60 / +1.92%
|
32.30
|
32.30
|
30.50
|
31.80
|
31.14
|
22.07
|
500
|
|
11/22/2019
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
21.65
|
0
|
|
11/21/2019
|
+0.10 / +0.32%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
21.65
|
100
|
|
11/20/2019
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
21.58
|
0
|
|
11/19/2019
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
21.58
|
0
|
|
11/18/2019
|
-0.90 / -2.81%
|
30.50
|
32.90
|
30.50
|
31.10
|
31.43
|
21.58
|
400
|
|
11/15/2019
|
-0.90 / -2.74%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
22.21
|
500
|
|
11/14/2019
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
22.83
|
0
|
|
11/13/2019
|
+1.00 / +3.13%
|
31.90
|
32.90
|
31.90
|
32.90
|
31.96
|
22.83
|
1,600
|
|
11/12/2019
|
+0.50 / +1.59%
|
32.20
|
32.50
|
31.60
|
31.90
|
32.16
|
22.14
|
5,200
|
|
11/11/2019
|
0.00 / 0.00%
|
31.30
|
31.40
|
31.30
|
31.40
|
31.38
|
21.79
|
1,200
|
|
|