Closing price on 3/16/2018
|
|
Open |
37.00 |
High |
38.80 |
Low |
37.00 |
Volume |
5,000 |
Split-adjusted Price |
23.38 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2018
|
+0.80 / +2.11%
|
37.00
|
38.80
|
37.00
|
38.80
|
37.32
|
23.38
|
5,000
|
|
3/15/2018
|
-0.60 / -1.55%
|
38.60
|
38.60
|
38.00
|
38.00
|
38.12
|
22.90
|
1,500
|
|
3/14/2018
|
0.00 / 0.00%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
23.26
|
0
|
|
3/13/2018
|
-0.20 / -0.52%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
23.26
|
500
|
|
3/12/2018
|
+0.20 / +0.52%
|
38.70
|
39.00
|
38.70
|
38.80
|
38.80
|
23.38
|
4,400
|
|
3/9/2018
|
-0.80 / -2.03%
|
39.00
|
39.00
|
38.60
|
38.60
|
38.97
|
23.26
|
3,200
|
|
3/8/2018
|
0.00 / 0.00%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
23.74
|
0
|
|
3/7/2018
|
0.00 / 0.00%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
23.74
|
0
|
|
3/6/2018
|
-0.30 / -0.76%
|
39.60
|
39.60
|
39.40
|
39.40
|
39.58
|
23.74
|
1,000
|
|
3/5/2018
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
23.92
|
0
|
|
3/2/2018
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
23.92
|
0
|
|
3/1/2018
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
23.92
|
0
|
|
2/28/2018
|
+1.00 / +2.58%
|
39.10
|
39.70
|
39.00
|
39.70
|
39.03
|
23.92
|
2,800
|
|
2/27/2018
|
-1.10 / -2.76%
|
38.40
|
39.90
|
38.40
|
38.70
|
38.69
|
23.32
|
900
|
|
2/26/2018
|
-0.50 / -1.24%
|
40.00
|
40.00
|
39.80
|
39.80
|
39.90
|
23.98
|
200
|
|
2/23/2018
|
-0.10 / -0.25%
|
39.00
|
40.30
|
39.00
|
40.30
|
39.87
|
24.28
|
1,100
|
|
2/22/2018
|
-3.60 / -8.18%
|
44.00
|
44.00
|
39.90
|
40.40
|
40.30
|
24.34
|
6,000
|
|
2/21/2018
|
+3.50 / +8.64%
|
40.90
|
44.00
|
40.90
|
44.00
|
42.18
|
26.51
|
400
|
|
2/13/2018
|
+0.60 / +1.50%
|
39.90
|
40.50
|
39.90
|
40.50
|
40.20
|
24.40
|
200
|
|
2/12/2018
|
+1.70 / +4.45%
|
40.00
|
40.00
|
39.90
|
39.90
|
39.95
|
24.04
|
700
|
|
2/9/2018
|
0.00 / 0.00%
|
40.80
|
40.80
|
38.20
|
38.20
|
38.30
|
23.02
|
2,700
|
|
2/8/2018
|
-1.60 / -4.02%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
23.02
|
500
|
|
2/7/2018
|
+1.40 / +3.65%
|
41.00
|
41.00
|
38.20
|
39.80
|
38.83
|
23.98
|
700
|
|
2/6/2018
|
-0.10 / -0.26%
|
40.00
|
40.00
|
37.50
|
38.40
|
38.16
|
23.14
|
3,400
|
|
2/5/2018
|
-1.50 / -3.75%
|
38.70
|
38.70
|
38.50
|
38.50
|
38.63
|
23.20
|
1,300
|
|
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
|
|
|