Closing price on 12/24/2018
|
|
Open |
38.50 |
High |
39.30 |
Low |
38.00 |
Volume |
1,500 |
Split-adjusted Price |
24.19 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2018
|
-1.30 / -3.31%
|
38.50
|
39.30
|
38.00
|
38.00
|
38.77
|
24.19
|
1,500
|
|
12/21/2018
|
+2.60 / +7.08%
|
34.50
|
39.80
|
34.50
|
39.30
|
36.48
|
25.01
|
2,500
|
|
12/20/2018
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
23.36
|
100
|
|
12/19/2018
|
-0.60 / -1.61%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
23.36
|
100
|
|
12/18/2018
|
+0.30 / +0.81%
|
38.00
|
38.00
|
37.30
|
37.30
|
37.65
|
23.74
|
200
|
|
12/17/2018
|
-1.00 / -2.63%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
23.55
|
500
|
|
12/14/2018
|
+0.80 / +2.15%
|
38.40
|
38.40
|
35.00
|
38.00
|
36.68
|
24.19
|
2,400
|
|
12/13/2018
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
23.68
|
0
|
|
12/12/2018
|
-1.20 / -3.13%
|
36.50
|
37.20
|
35.60
|
37.20
|
36.23
|
23.68
|
400
|
|
12/11/2018
|
+1.40 / +3.78%
|
36.50
|
38.40
|
36.50
|
38.40
|
37.77
|
24.44
|
300
|
|
12/10/2018
|
+0.10 / +0.27%
|
39.80
|
39.80
|
37.00
|
37.00
|
37.25
|
23.55
|
1,100
|
|
12/7/2018
|
+0.20 / +0.54%
|
37.00
|
37.00
|
36.90
|
36.90
|
36.98
|
23.49
|
1,200
|
|
12/6/2018
|
-1.30 / -3.42%
|
36.70
|
36.80
|
36.70
|
36.70
|
36.75
|
23.36
|
2,100
|
|
12/5/2018
|
+0.10 / +0.26%
|
36.80
|
38.40
|
36.70
|
38.00
|
36.91
|
24.19
|
2,300
|
|
12/4/2018
|
-1.30 / -3.32%
|
37.40
|
37.90
|
36.50
|
37.90
|
37.09
|
24.12
|
1,700
|
|
12/3/2018
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
24.95
|
0
|
|
11/30/2018
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
24.95
|
0
|
|
11/29/2018
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
24.95
|
0
|
|
11/28/2018
|
+2.20 / +5.95%
|
36.90
|
39.20
|
36.90
|
39.20
|
38.03
|
24.95
|
300
|
|
11/27/2018
|
-0.80 / -2.12%
|
36.50
|
37.00
|
36.40
|
37.00
|
36.49
|
23.55
|
1,100
|
|
11/26/2018
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
24.06
|
0
|
|
11/23/2018
|
+0.20 / +0.53%
|
36.50
|
37.80
|
35.10
|
37.80
|
35.99
|
24.06
|
900
|
|
11/22/2018
|
-0.20 / -0.53%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
23.93
|
200
|
|
11/21/2018
|
-0.20 / -0.53%
|
37.00
|
37.80
|
36.50
|
37.80
|
37.12
|
24.06
|
500
|
|
11/20/2018
|
+0.10 / +0.26%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
24.19
|
100
|
|
11/19/2018
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
24.12
|
0
|
|
11/16/2018
|
-0.10 / -0.26%
|
39.80
|
39.80
|
37.90
|
37.90
|
38.85
|
24.12
|
200
|
|
11/15/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
24.19
|
0
|
|
11/14/2018
|
0.00 / 0.00%
|
37.00
|
38.00
|
37.00
|
38.00
|
37.88
|
24.19
|
2,800
|
|
11/13/2018
|
-0.40 / -1.04%
|
38.70
|
38.70
|
37.20
|
38.00
|
37.77
|
24.19
|
3,400
|
|
|