Closing price on 5/14/2019
|
|
Open |
35.50 |
High |
35.90 |
Low |
35.50 |
Volume |
1,000 |
Split-adjusted Price |
22.85 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2019
|
+0.70 / +1.99%
|
35.50
|
35.90
|
35.50
|
35.90
|
35.54
|
22.85
|
1,000
|
|
5/13/2019
|
-0.50 / -1.40%
|
36.00
|
36.40
|
35.20
|
35.20
|
35.79
|
22.40
|
5,200
|
|
5/10/2019
|
0.00 / 0.00%
|
34.20
|
35.80
|
34.20
|
35.70
|
34.85
|
22.72
|
600
|
|
5/9/2019
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
22.72
|
0
|
|
5/8/2019
|
+0.30 / +0.85%
|
35.40
|
35.70
|
35.40
|
35.70
|
35.43
|
22.72
|
2,300
|
|
5/7/2019
|
-0.60 / -1.67%
|
35.70
|
35.90
|
35.20
|
35.40
|
35.23
|
22.53
|
13,300
|
|
5/6/2019
|
+0.10 / +0.28%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
22.91
|
100
|
|
5/3/2019
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
22.85
|
0
|
|
5/2/2019
|
-1.20 / -3.23%
|
35.70
|
36.00
|
35.50
|
35.90
|
35.71
|
22.85
|
1,200
|
|
4/26/2019
|
-0.40 / -1.07%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
23.61
|
100
|
|
4/25/2019
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
23.87
|
2,600
|
|
4/24/2019
|
+1.30 / +3.59%
|
35.70
|
37.50
|
33.50
|
37.50
|
34.73
|
23.87
|
2,000
|
|
4/23/2019
|
-0.20 / -0.55%
|
36.50
|
36.50
|
36.20
|
36.20
|
36.35
|
23.04
|
200
|
|
4/22/2019
|
0.00 / 0.00%
|
36.40
|
38.60
|
36.00
|
36.40
|
36.33
|
23.17
|
3,100
|
|
4/19/2019
|
-0.30 / -0.82%
|
36.70
|
36.80
|
36.40
|
36.40
|
36.73
|
23.17
|
700
|
|
4/18/2019
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
23.36
|
0
|
|
4/17/2019
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
23.36
|
0
|
|
4/16/2019
|
+0.20 / +0.55%
|
36.00
|
36.70
|
36.00
|
36.70
|
36.04
|
23.36
|
1,900
|
|
4/12/2019
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
23.23
|
0
|
|
4/11/2019
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
23.23
|
0
|
|
4/10/2019
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
23.23
|
0
|
|
4/9/2019
|
-2.00 / -5.19%
|
38.00
|
38.00
|
36.50
|
36.50
|
36.69
|
23.23
|
800
|
|
4/8/2019
|
-0.30 / -0.77%
|
38.60
|
38.70
|
38.40
|
38.50
|
38.54
|
24.50
|
500
|
|
4/5/2019
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
24.69
|
0
|
|
4/4/2019
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
24.69
|
0
|
|
4/3/2019
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
24.69
|
0
|
|
4/2/2019
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
24.69
|
0
|
|
4/1/2019
|
-0.80 / -2.02%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
24.69
|
100
|
|
3/29/2019
|
-2.40 / -5.71%
|
37.80
|
39.60
|
37.80
|
39.60
|
37.96
|
25.20
|
1,100
|
|
3/28/2019
|
+3.10 / +7.97%
|
40.00
|
42.00
|
40.00
|
42.00
|
41.00
|
26.73
|
200
|
|
|