|
Closing price on 5/25/2012
|
|
| Open |
19.50 |
| High |
20.20 |
| Low |
19.50 |
| Volume |
300 |
| Split-adjusted Price |
9.87 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2012
|
+1.30 / +6.88%
|
19.50
|
20.20
|
19.50
|
20.20
|
19.73
|
9.87
|
300
|
|
|
5/24/2012
|
+0.90 / +5.00%
|
19.20
|
19.20
|
18.90
|
18.90
|
18.98
|
9.23
|
400
|
|
|
5/23/2012
|
-1.30 / -6.74%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.79
|
200
|
|
|
5/22/2012
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.43
|
0
|
|
|
5/21/2012
|
+1.10 / +6.04%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.43
|
200
|
|
|
5/18/2012
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
8.89
|
0
|
|
|
5/17/2012
|
-1.10 / -5.70%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.12
|
8.89
|
2,900
|
|
|
5/16/2012
|
-1.40 / -6.76%
|
19.30
|
21.90
|
19.30
|
19.30
|
19.43
|
9.43
|
2,200
|
|
|
5/15/2012
|
-1.50 / -6.76%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.75
|
10.11
|
2,000
|
|
|
5/14/2012
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.84
|
200
|
|
|
5/11/2012
|
-0.30 / -1.33%
|
22.60
|
23.00
|
22.30
|
22.30
|
22.59
|
10.89
|
7,000
|
|
|
5/10/2012
|
+0.20 / +0.89%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.51
|
11.04
|
10,300
|
|
|
5/9/2012
|
+0.50 / +2.28%
|
23.40
|
23.40
|
22.00
|
22.40
|
22.47
|
10.94
|
4,100
|
|
|
5/8/2012
|
+1.40 / +6.83%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
10.70
|
5,300
|
|
|
5/7/2012
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.01
|
1,400
|
|
|
5/4/2012
|
+0.10 / +0.52%
|
18.50
|
19.20
|
18.50
|
19.20
|
18.78
|
9.38
|
4,600
|
|
|
5/3/2012
|
-1.30 / -6.37%
|
19.60
|
19.60
|
19.00
|
19.10
|
19.26
|
9.33
|
4,200
|
|
|
5/2/2012
|
-1.00 / -4.67%
|
21.50
|
21.50
|
20.40
|
20.40
|
20.96
|
9.96
|
1,200
|
|
|
4/27/2012
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
10.45
|
500
|
|
|
4/26/2012
|
-2.10 / -8.90%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.44
|
10.50
|
3,000
|
|
|
4/25/2012
|
+0.30 / +1.29%
|
23.20
|
23.60
|
23.20
|
23.60
|
23.49
|
10.30
|
7,000
|
|
|
4/24/2012
|
+0.30 / +1.30%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.18
|
10.17
|
3,200
|
|
|
4/23/2012
|
-1.00 / -4.17%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.28
|
10.04
|
1,900
|
|
|
4/20/2012
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.48
|
1,500
|
|
|
4/19/2012
|
+2.00 / +9.09%
|
24.20
|
24.20
|
22.90
|
24.00
|
23.82
|
10.48
|
5,700
|
|
|
4/18/2012
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.00
|
22.00
|
23.39
|
9.61
|
6,600
|
|
|
4/17/2012
|
-1.00 / -4.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.49
|
9.61
|
5,000
|
|
|
4/16/2012
|
-1.40 / -5.74%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.04
|
1,700
|
|
|
4/13/2012
|
+0.40 / +1.67%
|
22.50
|
24.40
|
22.50
|
24.40
|
22.67
|
10.65
|
1,100
|
|
|
4/12/2012
|
+1.50 / +6.67%
|
24.00
|
24.00
|
22.50
|
24.00
|
22.61
|
10.48
|
2,700
|
|
|