|
Closing price on 2/9/2017
|
|
| Open |
43.00 |
| High |
43.80 |
| Low |
42.50 |
| Volume |
15,934 |
| Split-adjusted Price |
26.39 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2017
|
+0.50 / +1.15%
|
43.00
|
43.80
|
42.50
|
43.80
|
43.46
|
26.39
|
15,934
|
|
|
2/8/2017
|
+1.20 / +2.85%
|
42.00
|
43.30
|
42.00
|
43.30
|
42.72
|
26.09
|
14,860
|
|
|
2/7/2017
|
-3.40 / -7.47%
|
45.50
|
45.50
|
42.00
|
42.10
|
43.70
|
25.37
|
17,810
|
|
|
2/6/2017
|
-1.40 / -2.99%
|
46.90
|
46.90
|
45.50
|
45.50
|
45.75
|
27.41
|
19,250
|
|
|
2/3/2017
|
+0.60 / +1.30%
|
46.30
|
47.50
|
46.00
|
46.90
|
46.84
|
28.26
|
25,209
|
|
|
2/2/2017
|
-1.30 / -2.73%
|
47.70
|
47.70
|
46.10
|
46.30
|
46.62
|
27.90
|
22,600
|
|
|
1/25/2017
|
-1.00 / -2.06%
|
48.60
|
48.60
|
47.00
|
47.60
|
47.66
|
28.68
|
5,300
|
|
|
1/24/2017
|
0.00 / 0.00%
|
46.50
|
48.60
|
46.50
|
48.60
|
48.41
|
29.28
|
3,200
|
|
|
1/23/2017
|
-5.40 / -10.00%
|
48.60
|
50.00
|
48.60
|
48.60
|
48.74
|
29.28
|
81,100
|
|
|
1/20/2017
|
+0.60 / +1.12%
|
53.50
|
55.50
|
53.40
|
54.00
|
54.43
|
32.54
|
31,820
|
|
|
1/19/2017
|
-0.40 / -0.74%
|
55.00
|
59.10
|
53.30
|
53.40
|
57.23
|
32.17
|
6,300
|
|
|
1/18/2017
|
-1.00 / -1.82%
|
53.80
|
53.80
|
53.80
|
53.80
|
53.80
|
32.41
|
4,205
|
|
|
1/17/2017
|
+1.00 / +1.86%
|
54.80
|
54.80
|
53.80
|
54.80
|
53.99
|
33.02
|
5,200
|
|
|
1/16/2017
|
-0.20 / -0.37%
|
55.00
|
55.00
|
53.50
|
53.80
|
53.82
|
32.41
|
1,900
|
|
|
1/13/2017
|
0.00 / 0.00%
|
53.00
|
54.00
|
53.00
|
54.00
|
54.00
|
32.54
|
6,030
|
|
|
1/12/2017
|
-0.10 / -0.18%
|
54.50
|
54.50
|
53.60
|
54.00
|
53.95
|
32.54
|
7,400
|
|
|
1/11/2017
|
+0.10 / +0.19%
|
53.50
|
54.10
|
53.50
|
54.10
|
53.73
|
32.60
|
2,700
|
|
|
1/10/2017
|
-1.00 / -1.82%
|
55.00
|
56.50
|
54.00
|
54.00
|
54.98
|
32.54
|
5,800
|
|
|
1/9/2017
|
+1.30 / +2.42%
|
54.00
|
55.90
|
54.00
|
55.00
|
54.91
|
33.14
|
13,100
|
|
|
1/6/2017
|
-0.70 / -1.29%
|
54.20
|
54.50
|
52.50
|
53.70
|
53.79
|
32.35
|
11,935
|
|
|
1/5/2017
|
+4.10 / +8.15%
|
50.30
|
54.40
|
50.30
|
54.40
|
52.78
|
32.78
|
24,297
|
|
|
1/4/2017
|
+1.30 / +2.65%
|
48.70
|
51.00
|
48.70
|
50.30
|
50.21
|
30.31
|
5,167
|
|
|
1/3/2017
|
-0.10 / -0.20%
|
49.00
|
49.80
|
48.50
|
49.00
|
48.85
|
29.52
|
16,200
|
|
|
12/30/2016
|
-1.10 / -2.19%
|
50.30
|
50.30
|
49.00
|
49.10
|
49.25
|
29.58
|
8,899
|
|
|
12/29/2016
|
-0.40 / -0.79%
|
50.60
|
50.90
|
50.00
|
50.20
|
50.20
|
30.25
|
7,335
|
|
|
12/28/2016
|
0.00 / 0.00%
|
52.20
|
52.20
|
50.60
|
50.60
|
50.73
|
30.49
|
2,182
|
|
|
12/27/2016
|
-0.90 / -1.75%
|
51.00
|
51.00
|
50.00
|
50.60
|
50.28
|
30.49
|
17,367
|
|
|
12/26/2016
|
-0.70 / -1.34%
|
52.40
|
52.40
|
50.00
|
51.50
|
51.77
|
31.03
|
8,730
|
|
|
12/23/2016
|
+1.20 / +2.35%
|
51.00
|
53.00
|
50.00
|
52.20
|
51.37
|
31.45
|
18,730
|
|
|
12/22/2016
|
-0.50 / -0.97%
|
50.00
|
51.90
|
50.00
|
51.00
|
50.58
|
30.73
|
6,240
|
|
|