|
Closing price on 2/5/2020
|
|
| Open |
26.40 |
| High |
26.40 |
| Low |
26.40 |
| Volume |
0 |
| Split-adjusted Price |
18.32 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
18.32
|
0
|
|
|
2/4/2020
|
+0.20 / +0.76%
|
26.20
|
26.40
|
26.20
|
26.40
|
26.30
|
18.32
|
200
|
|
|
2/3/2020
|
-2.80 / -9.66%
|
26.20
|
29.30
|
26.10
|
26.20
|
26.32
|
18.18
|
12,100
|
|
|
1/31/2020
|
-2.30 / -7.35%
|
28.40
|
29.00
|
28.40
|
29.00
|
28.57
|
20.12
|
700
|
|
|
1/30/2020
|
-3.40 / -9.80%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
21.72
|
100
|
|
|
1/22/2020
|
+3.10 / +9.81%
|
28.50
|
34.70
|
28.50
|
34.70
|
28.59
|
24.08
|
32,600
|
|
|
1/21/2020
|
-0.20 / -0.63%
|
29.10
|
31.70
|
28.70
|
31.60
|
29.08
|
21.93
|
3,700
|
|
|
1/20/2020
|
-0.50 / -1.55%
|
29.50
|
31.80
|
29.50
|
31.80
|
29.83
|
22.07
|
700
|
|
|
1/17/2020
|
+1.80 / +5.90%
|
29.60
|
32.30
|
28.10
|
32.30
|
29.64
|
22.41
|
1,100
|
|
|
1/16/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
21.17
|
0
|
|
|
1/15/2020
|
-0.70 / -2.24%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.75
|
21.17
|
1,000
|
|
|
1/14/2020
|
+0.30 / +0.97%
|
30.90
|
31.20
|
30.90
|
31.20
|
31.08
|
21.65
|
2,000
|
|
|
1/13/2020
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
21.44
|
0
|
|
|
1/10/2020
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
21.44
|
0
|
|
|
1/9/2020
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
21.44
|
0
|
|
|
1/8/2020
|
+0.30 / +0.98%
|
30.10
|
30.90
|
30.00
|
30.90
|
30.33
|
21.44
|
300
|
|
|
1/7/2020
|
-1.60 / -4.97%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.77
|
21.24
|
300
|
|
|
1/6/2020
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
22.35
|
0
|
|
|
1/3/2020
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
22.35
|
0
|
|
|
1/2/2020
|
-3.40 / -9.55%
|
32.20
|
33.00
|
32.10
|
32.20
|
32.14
|
22.35
|
3,400
|
|
|
12/31/2019
|
+3.10 / +9.54%
|
32.50
|
35.60
|
32.20
|
35.60
|
35.06
|
24.71
|
3,600
|
|
|
12/30/2019
|
+0.10 / +0.31%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
100
|
|
|
12/27/2019
|
-0.10 / -0.31%
|
31.00
|
32.40
|
30.60
|
32.40
|
31.40
|
22.48
|
3,500
|
|
|
12/26/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
0
|
|
|
12/25/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
0
|
|
|
12/24/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
0
|
|
|
12/23/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
0
|
|
|
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
|
|
|