Closing price on 2/14/2019
|
|
Open |
36.80 |
High |
36.80 |
Low |
36.70 |
Volume |
1,000 |
Split-adjusted Price |
23.36 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/14/2019
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.70
|
36.70
|
36.72
|
23.36
|
1,000
|
|
2/13/2019
|
-0.30 / -0.81%
|
36.50
|
37.50
|
36.50
|
36.70
|
36.90
|
23.36
|
300
|
|
2/12/2019
|
0.00 / 0.00%
|
36.60
|
37.00
|
36.60
|
37.00
|
36.67
|
23.55
|
1,200
|
|
2/11/2019
|
+0.20 / +0.54%
|
36.30
|
37.00
|
36.30
|
37.00
|
36.53
|
23.55
|
300
|
|
2/1/2019
|
-0.20 / -0.54%
|
36.10
|
36.80
|
36.10
|
36.80
|
36.24
|
23.42
|
500
|
|
1/31/2019
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
23.55
|
0
|
|
1/30/2019
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
23.55
|
0
|
|
1/29/2019
|
0.00 / 0.00%
|
36.40
|
37.00
|
36.30
|
37.00
|
36.66
|
23.55
|
2,000
|
|
1/28/2019
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
23.55
|
0
|
|
1/25/2019
|
-0.50 / -1.33%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
23.55
|
500
|
|
1/24/2019
|
-0.40 / -1.06%
|
36.70
|
37.50
|
36.60
|
37.50
|
36.69
|
23.87
|
1,600
|
|
1/23/2019
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
24.12
|
0
|
|
1/22/2019
|
-0.10 / -0.26%
|
38.70
|
38.70
|
37.00
|
37.90
|
37.80
|
24.12
|
1,200
|
|
1/21/2019
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
24.19
|
0
|
|
1/18/2019
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
24.19
|
0
|
|
1/17/2019
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
24.19
|
0
|
|
1/16/2019
|
-2.20 / -5.47%
|
37.30
|
39.40
|
37.10
|
38.00
|
37.23
|
24.19
|
4,600
|
|
1/15/2019
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
25.59
|
0
|
|
1/14/2019
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
25.59
|
0
|
|
1/11/2019
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
25.59
|
0
|
|
1/10/2019
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
25.59
|
0
|
|
1/9/2019
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
25.59
|
0
|
|
1/8/2019
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
25.59
|
700
|
|
1/7/2019
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
25.59
|
0
|
|
1/4/2019
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
25.59
|
0
|
|
1/3/2019
|
+2.10 / +5.51%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
25.59
|
200
|
|
1/2/2019
|
0.00 / 0.00%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
24.25
|
0
|
|
12/28/2018
|
+0.30 / +0.79%
|
37.50
|
38.10
|
37.50
|
38.10
|
37.59
|
24.25
|
3,500
|
|
12/27/2018
|
-0.40 / -1.05%
|
38.10
|
38.10
|
37.00
|
37.80
|
37.19
|
24.06
|
1,400
|
|
12/26/2018
|
+0.30 / +0.79%
|
36.80
|
38.20
|
36.80
|
38.20
|
37.13
|
24.31
|
1,200
|
|
|