|
Closing price on 12/4/2020
|
|
| Open |
23.40 |
| High |
23.80 |
| Low |
23.00 |
| Volume |
3,600 |
| Split-adjusted Price |
17.91 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.10 / -0.42%
|
23.40
|
23.80
|
23.00
|
23.50
|
23.19
|
17.91
|
3,600
|
|
|
12/3/2020
|
+0.20 / +0.85%
|
23.40
|
23.60
|
23.40
|
23.60
|
23.44
|
17.98
|
1,400
|
|
|
12/2/2020
|
+0.50 / +2.18%
|
22.80
|
23.50
|
22.80
|
23.40
|
23.15
|
17.83
|
32,600
|
|
|
12/1/2020
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.79
|
17.45
|
4,100
|
|
|
11/30/2020
|
+0.10 / +0.44%
|
22.30
|
22.80
|
22.00
|
22.80
|
22.38
|
17.37
|
4,300
|
|
|
11/27/2020
|
-0.30 / -1.30%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.73
|
17.30
|
800
|
|
|
11/26/2020
|
+0.30 / +1.32%
|
22.50
|
23.30
|
22.50
|
23.00
|
22.65
|
17.53
|
12,700
|
|
|
11/25/2020
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.40
|
22.70
|
22.55
|
17.30
|
200
|
|
|
11/24/2020
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.87
|
17.30
|
3,700
|
|
|
11/23/2020
|
0.00 / 0.00%
|
21.90
|
22.80
|
21.80
|
22.80
|
22.04
|
17.37
|
12,500
|
|
|
11/20/2020
|
-0.20 / -0.87%
|
22.80
|
22.80
|
21.80
|
22.80
|
21.94
|
17.37
|
11,300
|
|
|
11/19/2020
|
+1.10 / +5.02%
|
22.70
|
23.00
|
22.50
|
23.00
|
22.73
|
17.53
|
300
|
|
|
11/18/2020
|
-0.70 / -3.10%
|
22.60
|
22.60
|
21.90
|
21.90
|
22.37
|
16.69
|
600
|
|
|
11/17/2020
|
-0.10 / -0.44%
|
22.00
|
22.60
|
21.80
|
22.60
|
22.08
|
17.22
|
8,300
|
|
|
11/16/2020
|
+0.30 / +1.34%
|
22.20
|
22.70
|
22.00
|
22.70
|
22.18
|
17.30
|
600
|
|
|
11/13/2020
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.07
|
3,100
|
|
|
11/12/2020
|
-0.10 / -0.44%
|
21.90
|
22.40
|
21.90
|
22.40
|
21.94
|
17.07
|
7,200
|
|
|
11/11/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.14
|
0
|
|
|
11/10/2020
|
-0.50 / -2.17%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.53
|
17.14
|
2,100
|
|
|
11/9/2020
|
+0.50 / +2.22%
|
21.80
|
23.20
|
21.80
|
23.00
|
21.99
|
17.53
|
1,400
|
|
|
11/6/2020
|
+0.40 / +1.81%
|
22.10
|
22.50
|
21.70
|
22.50
|
21.91
|
17.14
|
2,900
|
|
|
11/5/2020
|
-0.30 / -1.34%
|
22.60
|
23.00
|
22.10
|
22.10
|
22.64
|
16.84
|
5,500
|
|
|
11/4/2020
|
+0.40 / +1.82%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.23
|
17.07
|
3,700
|
|
|
11/3/2020
|
-0.40 / -1.79%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.16
|
16.76
|
2,700
|
|
|
11/2/2020
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.10
|
22.40
|
22.28
|
17.07
|
5,900
|
|
|
10/30/2020
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
16.99
|
2,100
|
|
|
10/29/2020
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.38
|
16.92
|
2,700
|
|
|
10/28/2020
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.45
|
17.14
|
5,600
|
|
|
10/27/2020
|
-1.00 / -4.18%
|
23.50
|
23.50
|
22.90
|
22.90
|
23.15
|
17.45
|
8,600
|
|
|
10/26/2020
|
-0.10 / -0.42%
|
24.50
|
24.50
|
23.50
|
23.90
|
24.03
|
18.21
|
1,300
|
|
|