|
Closing price on 2/9/2021
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
20.10 |
| Volume |
2,500 |
| Split-adjusted Price |
16.00 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
-0.70 / -3.23%
|
21.20
|
21.20
|
20.10
|
21.00
|
20.56
|
16.00
|
2,500
|
|
|
2/8/2021
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.69
|
16.54
|
2,000
|
|
|
2/5/2021
|
-0.30 / -1.36%
|
21.10
|
21.70
|
21.10
|
21.70
|
21.17
|
16.54
|
900
|
|
|
2/4/2021
|
-0.50 / -2.22%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.03
|
16.76
|
400
|
|
|
2/3/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.45
|
17.14
|
400
|
|
|
2/2/2021
|
+0.30 / +1.35%
|
20.40
|
22.50
|
20.30
|
22.50
|
21.48
|
17.14
|
900
|
|
|
2/1/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
16.92
|
0
|
|
|
1/29/2021
|
+1.80 / +8.82%
|
22.40
|
22.40
|
20.20
|
22.20
|
22.33
|
16.92
|
12,300
|
|
|
1/28/2021
|
-2.10 / -9.33%
|
22.00
|
22.00
|
20.30
|
20.40
|
20.42
|
15.54
|
6,500
|
|
|
1/27/2021
|
-0.20 / -0.88%
|
22.80
|
23.00
|
21.20
|
22.50
|
22.09
|
17.14
|
3,400
|
|
|
1/26/2021
|
-1.10 / -4.62%
|
22.80
|
23.00
|
22.70
|
22.70
|
22.81
|
17.30
|
6,200
|
|
|
1/25/2021
|
+0.30 / +1.28%
|
23.20
|
23.80
|
22.00
|
23.80
|
23.13
|
18.14
|
6,400
|
|
|
1/22/2021
|
+0.30 / +1.29%
|
23.80
|
23.80
|
23.30
|
23.50
|
23.55
|
17.91
|
10,900
|
|
|
1/21/2021
|
-1.50 / -6.07%
|
23.50
|
23.50
|
22.30
|
23.20
|
22.49
|
17.68
|
83,700
|
|
|
1/20/2021
|
-1.10 / -4.26%
|
24.30
|
25.70
|
23.80
|
24.70
|
24.82
|
18.82
|
8,400
|
|
|
1/19/2021
|
-0.30 / -1.15%
|
26.10
|
26.40
|
23.60
|
25.80
|
25.27
|
19.66
|
8,600
|
|
|
1/18/2021
|
-0.20 / -0.76%
|
26.30
|
26.30
|
25.60
|
26.10
|
25.81
|
19.89
|
15,200
|
|
|
1/15/2021
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.10
|
26.30
|
26.26
|
20.04
|
5,400
|
|
|
1/14/2021
|
-0.30 / -1.12%
|
26.30
|
26.50
|
26.10
|
26.50
|
26.29
|
20.19
|
3,000
|
|
|
1/13/2021
|
-0.10 / -0.37%
|
26.20
|
26.90
|
26.20
|
26.80
|
26.41
|
20.42
|
18,600
|
|
|
1/12/2021
|
-0.30 / -1.10%
|
26.20
|
26.90
|
26.20
|
26.90
|
26.89
|
20.50
|
8,200
|
|
|
1/11/2021
|
+0.20 / +0.74%
|
26.10
|
27.20
|
26.10
|
27.20
|
26.40
|
20.73
|
1,300
|
|
|
1/8/2021
|
+0.40 / +1.50%
|
26.60
|
27.00
|
26.60
|
27.00
|
26.64
|
20.57
|
28,000
|
|
|
1/7/2021
|
-0.30 / -1.12%
|
26.30
|
26.90
|
25.80
|
26.60
|
26.14
|
20.27
|
7,700
|
|
|
1/6/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.20
|
26.90
|
26.54
|
20.50
|
4,900
|
|
|
1/5/2021
|
+0.40 / +1.51%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.57
|
20.50
|
12,100
|
|
|
1/4/2021
|
0.00 / 0.00%
|
26.50
|
27.00
|
25.70
|
26.50
|
26.12
|
20.19
|
5,500
|
|
|
12/31/2020
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.50
|
26.50
|
26.85
|
20.19
|
200
|
|
|
12/30/2020
|
+1.00 / +3.92%
|
25.50
|
26.80
|
25.50
|
26.50
|
25.78
|
20.19
|
9,400
|
|
|
12/29/2020
|
+0.10 / +0.39%
|
25.00
|
25.70
|
25.00
|
25.50
|
25.43
|
19.43
|
5,400
|
|
|