Closing price on 2/2/2018
|
|
Open |
38.50 |
High |
40.00 |
Low |
38.50 |
Volume |
700 |
Split-adjusted Price |
24.10 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2018
|
-0.10 / -0.25%
|
38.50
|
40.00
|
38.50
|
40.00
|
39.39
|
24.10
|
700
|
|
2/1/2018
|
-0.90 / -2.20%
|
38.50
|
40.10
|
38.00
|
40.10
|
38.72
|
24.16
|
1,300
|
|
1/31/2018
|
-1.50 / -3.53%
|
41.00
|
41.00
|
39.70
|
41.00
|
40.55
|
24.70
|
1,700
|
|
1/30/2018
|
+1.60 / +3.91%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
25.61
|
100
|
|
1/29/2018
|
+0.90 / +2.25%
|
44.00
|
44.00
|
40.00
|
40.90
|
40.35
|
24.64
|
3,400
|
|
1/26/2018
|
-2.50 / -5.88%
|
41.10
|
42.50
|
40.00
|
40.00
|
40.63
|
24.10
|
4,700
|
|
1/25/2018
|
+0.10 / +0.24%
|
43.50
|
43.50
|
42.40
|
42.50
|
42.70
|
25.61
|
600
|
|
1/24/2018
|
+0.40 / +0.95%
|
41.90
|
46.20
|
40.50
|
42.40
|
42.82
|
25.55
|
10,900
|
|
1/23/2018
|
+1.30 / +3.19%
|
43.00
|
43.00
|
40.70
|
42.00
|
41.85
|
25.31
|
4,708
|
|
1/22/2018
|
+2.70 / +7.11%
|
38.00
|
41.80
|
38.00
|
40.70
|
40.84
|
24.52
|
10,010
|
|
1/19/2018
|
0.00 / 0.00%
|
37.00
|
38.00
|
36.50
|
38.00
|
37.06
|
22.90
|
7,600
|
|
1/18/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
22.90
|
6
|
|
1/17/2018
|
0.00 / 0.00%
|
37.00
|
39.00
|
37.00
|
38.00
|
38.00
|
22.90
|
1,200
|
|
1/16/2018
|
+1.00 / +2.70%
|
36.00
|
38.00
|
36.00
|
38.00
|
36.71
|
22.90
|
4,020
|
|
1/15/2018
|
-0.90 / -2.37%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.12
|
22.29
|
806
|
|
1/12/2018
|
+0.20 / +0.53%
|
37.50
|
37.90
|
37.50
|
37.90
|
37.61
|
22.83
|
1,600
|
|
1/11/2018
|
-0.30 / -0.79%
|
37.80
|
37.80
|
37.70
|
37.70
|
37.74
|
22.71
|
900
|
|
1/10/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
22.90
|
0
|
|
1/9/2018
|
+2.10 / +5.85%
|
35.90
|
38.00
|
35.90
|
38.00
|
36.36
|
22.90
|
5,100
|
|
1/8/2018
|
-0.70 / -1.91%
|
36.60
|
36.60
|
35.90
|
35.90
|
36.33
|
21.63
|
2,000
|
|
1/5/2018
|
-0.10 / -0.27%
|
36.00
|
36.70
|
36.00
|
36.60
|
36.22
|
22.05
|
2,600
|
|
1/4/2018
|
0.00 / 0.00%
|
36.50
|
36.90
|
35.80
|
36.70
|
35.96
|
22.11
|
3,620
|
|
1/3/2018
|
0.00 / 0.00%
|
36.60
|
36.70
|
36.60
|
36.70
|
36.63
|
22.11
|
1,000
|
|
1/2/2018
|
-0.20 / -0.54%
|
35.50
|
36.70
|
35.10
|
36.70
|
35.71
|
22.11
|
1,800
|
|
12/29/2017
|
+0.10 / +0.27%
|
37.80
|
37.80
|
36.90
|
36.90
|
36.96
|
22.23
|
2,300
|
|
12/28/2017
|
-0.20 / -0.54%
|
36.00
|
36.80
|
35.70
|
36.80
|
36.15
|
22.17
|
7,000
|
|
12/27/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.50
|
37.00
|
36.66
|
22.29
|
1,600
|
|
12/26/2017
|
-1.30 / -3.39%
|
37.00
|
37.70
|
36.50
|
37.00
|
36.69
|
22.29
|
6,900
|
|
12/25/2017
|
+1.30 / +3.51%
|
36.90
|
38.30
|
36.50
|
38.30
|
36.98
|
23.08
|
5,100
|
|
12/22/2017
|
-1.70 / -4.39%
|
37.30
|
38.50
|
36.60
|
37.00
|
37.04
|
22.29
|
15,100
|
|
|