Closing price on 4/4/2018
|
|
Open |
37.70 |
High |
37.70 |
Low |
36.50 |
Volume |
1,800 |
Split-adjusted Price |
22.71 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2018
|
0.00 / 0.00%
|
37.70
|
37.70
|
36.50
|
37.70
|
36.69
|
22.71
|
1,800
|
|
4/3/2018
|
-0.10 / -0.26%
|
37.10
|
37.70
|
37.00
|
37.70
|
37.08
|
22.71
|
1,300
|
|
4/2/2018
|
-2.00 / -5.03%
|
37.60
|
37.80
|
37.50
|
37.80
|
37.64
|
22.77
|
3,100
|
|
3/30/2018
|
+2.30 / +6.13%
|
37.50
|
40.60
|
37.50
|
39.80
|
38.48
|
23.98
|
7,400
|
|
3/29/2018
|
-0.40 / -1.06%
|
37.90
|
37.90
|
37.50
|
37.50
|
37.69
|
22.59
|
2,100
|
|
3/28/2018
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
22.83
|
0
|
|
3/27/2018
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
22.83
|
0
|
|
3/26/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.90
|
37.90
|
37.93
|
22.83
|
728
|
|
3/23/2018
|
-1.80 / -4.53%
|
38.80
|
38.80
|
37.90
|
37.90
|
38.27
|
22.83
|
5,700
|
|
3/22/2018
|
+2.10 / +5.59%
|
40.50
|
40.50
|
38.00
|
39.70
|
39.59
|
23.92
|
1,000
|
|
3/21/2018
|
-0.80 / -2.08%
|
38.80
|
38.80
|
37.60
|
37.60
|
38.04
|
22.65
|
1,920
|
|
3/20/2018
|
+1.20 / +3.23%
|
38.60
|
38.60
|
37.30
|
38.40
|
37.45
|
23.14
|
1,600
|
|
3/19/2018
|
-1.60 / -4.12%
|
38.00
|
38.00
|
37.20
|
37.20
|
37.60
|
22.41
|
4,000
|
|
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
|
|
|