|
Closing price on 5/22/2020
|
|
| Open |
19.20 |
| High |
19.50 |
| Low |
19.20 |
| Volume |
3,000 |
| Split-adjusted Price |
13.32 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.10 / -0.52%
|
19.20
|
19.50
|
19.20
|
19.20
|
19.38
|
13.32
|
3,000
|
|
|
5/21/2020
|
-0.20 / -1.03%
|
19.50
|
19.80
|
19.20
|
19.30
|
19.39
|
13.39
|
5,900
|
|
|
5/20/2020
|
+0.10 / +0.52%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.56
|
13.53
|
2,200
|
|
|
5/19/2020
|
-0.60 / -3.00%
|
20.00
|
20.00
|
19.20
|
19.40
|
19.35
|
13.46
|
15,600
|
|
|
5/18/2020
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.88
|
200
|
|
|
5/15/2020
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.60
|
19.80
|
19.63
|
13.74
|
6,000
|
|
|
5/14/2020
|
-1.50 / -7.01%
|
21.40
|
21.40
|
19.90
|
19.90
|
20.25
|
13.81
|
9,300
|
|
|
5/13/2020
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
14.85
|
100
|
|
|
5/12/2020
|
-0.50 / -2.27%
|
20.00
|
21.50
|
19.80
|
21.50
|
20.08
|
14.92
|
14,600
|
|
|
5/11/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.27
|
100
|
|
|
5/8/2020
|
+1.60 / +7.84%
|
20.40
|
22.00
|
20.40
|
22.00
|
20.60
|
15.27
|
6,900
|
|
|
5/7/2020
|
+0.20 / +0.99%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
14.16
|
2,600
|
|
|
5/6/2020
|
+0.70 / +3.59%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
14.02
|
500
|
|
|
5/5/2020
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.13
|
13.53
|
1,200
|
|
|
5/4/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.53
|
2,900
|
|
|
4/29/2020
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.45
|
13.53
|
200
|
|
|
4/28/2020
|
-1.10 / -5.37%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.45
|
13.46
|
1,300
|
|
|
4/27/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
14.23
|
0
|
|
|
4/24/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
14.23
|
0
|
|
|
4/23/2020
|
-0.30 / -1.44%
|
20.40
|
20.80
|
20.40
|
20.50
|
20.72
|
14.23
|
8,200
|
|
|
4/22/2020
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
14.43
|
100
|
|
|
4/21/2020
|
+1.10 / +5.58%
|
20.90
|
21.10
|
19.80
|
20.80
|
20.07
|
14.43
|
19,000
|
|
|
4/20/2020
|
-1.80 / -8.37%
|
21.20
|
21.20
|
19.70
|
19.70
|
21.11
|
13.67
|
1,800
|
|
|
4/17/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.92
|
0
|
|
|
4/16/2020
|
+1.50 / +7.50%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.92
|
400
|
|
|
4/15/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.88
|
100
|
|
|
4/14/2020
|
-2.20 / -9.91%
|
20.10
|
21.70
|
20.00
|
20.00
|
20.12
|
13.88
|
6,700
|
|
|
4/13/2020
|
+1.50 / +7.25%
|
20.70
|
22.20
|
20.70
|
22.20
|
21.70
|
15.41
|
300
|
|
|
4/10/2020
|
-2.00 / -8.81%
|
21.00
|
22.50
|
20.70
|
20.70
|
21.42
|
14.36
|
1,000
|
|
|
4/9/2020
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
15.75
|
0
|
|
|