|
Closing price on 5/11/2017
|
|
| Open |
33.90 |
| High |
34.00 |
| Low |
33.50 |
| Volume |
7,400 |
| Split-adjusted Price |
20.49 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2017
|
+0.10 / +0.29%
|
33.90
|
34.00
|
33.50
|
34.00
|
33.88
|
20.49
|
7,400
|
|
|
5/10/2017
|
-0.70 / -2.02%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
20.42
|
130
|
|
|
5/9/2017
|
0.00 / 0.00%
|
34.60
|
34.60
|
33.30
|
34.60
|
33.56
|
20.85
|
2,240
|
|
|
5/8/2017
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.60
|
34.60
|
34.72
|
20.85
|
4,710
|
|
|
5/5/2017
|
+2.00 / +6.13%
|
33.00
|
34.60
|
33.00
|
34.60
|
33.12
|
20.85
|
3,305
|
|
|
5/4/2017
|
-1.60 / -4.68%
|
34.50
|
34.50
|
32.60
|
32.60
|
34.41
|
19.64
|
1,600
|
|
|
5/3/2017
|
-1.40 / -3.93%
|
34.50
|
34.50
|
34.20
|
34.20
|
34.35
|
20.61
|
1,100
|
|
|
4/28/2017
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
21.45
|
0
|
|
|
4/27/2017
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
21.45
|
0
|
|
|
4/26/2017
|
+1.10 / +3.19%
|
35.30
|
35.60
|
35.30
|
35.60
|
35.45
|
21.45
|
1,700
|
|
|
4/25/2017
|
-0.90 / -2.54%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
20.79
|
240
|
|
|
4/24/2017
|
+1.00 / +2.91%
|
34.40
|
35.40
|
34.40
|
35.40
|
34.41
|
21.33
|
1,220
|
|
|
4/21/2017
|
-1.30 / -3.64%
|
34.50
|
34.50
|
34.30
|
34.40
|
34.40
|
20.73
|
5,000
|
|
|
4/20/2017
|
-0.20 / -0.56%
|
35.80
|
35.80
|
34.00
|
35.70
|
35.33
|
21.51
|
840
|
|
|
4/19/2017
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
21.63
|
0
|
|
|
4/18/2017
|
+1.40 / +4.06%
|
34.50
|
35.90
|
34.50
|
35.90
|
34.53
|
21.63
|
4,700
|
|
|
4/17/2017
|
-0.20 / -0.58%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.37
|
20.79
|
19,750
|
|
|
4/14/2017
|
-0.20 / -0.57%
|
34.50
|
34.70
|
34.50
|
34.70
|
34.60
|
20.91
|
1,510
|
|
|
4/13/2017
|
-0.10 / -0.29%
|
35.40
|
35.40
|
34.90
|
34.90
|
35.25
|
21.03
|
6,960
|
|
|
4/12/2017
|
-0.20 / -0.57%
|
34.30
|
35.00
|
34.10
|
35.00
|
34.32
|
21.09
|
4,700
|
|
|
4/11/2017
|
-0.40 / -1.12%
|
35.40
|
35.40
|
35.20
|
35.20
|
35.30
|
21.21
|
650
|
|
|
4/10/2017
|
-1.20 / -3.26%
|
36.50
|
36.50
|
35.60
|
35.60
|
35.90
|
21.45
|
800
|
|
|
4/7/2017
|
+1.40 / +3.95%
|
34.00
|
37.00
|
33.10
|
36.80
|
34.50
|
22.17
|
35,500
|
|
|
4/5/2017
|
-0.10 / -0.28%
|
35.30
|
35.50
|
35.30
|
35.40
|
35.48
|
21.33
|
5,800
|
|
|
4/4/2017
|
+0.30 / +0.85%
|
35.00
|
36.20
|
34.20
|
35.50
|
35.21
|
21.39
|
1,500
|
|
|
4/3/2017
|
+0.40 / +1.15%
|
34.80
|
35.20
|
34.50
|
35.20
|
34.77
|
21.21
|
4,600
|
|
|
3/31/2017
|
-0.50 / -1.42%
|
34.60
|
35.30
|
34.50
|
34.80
|
34.88
|
20.97
|
2,800
|
|
|
3/30/2017
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.00
|
35.30
|
35.12
|
21.27
|
3,900
|
|
|
3/29/2017
|
+0.20 / +0.57%
|
35.20
|
36.00
|
35.20
|
35.30
|
35.56
|
21.27
|
2,300
|
|
|
3/28/2017
|
-1.20 / -3.31%
|
35.60
|
35.60
|
35.10
|
35.10
|
35.51
|
21.15
|
2,500
|
|
|