Closing price on 5/29/2017
|
|
Open |
32.50 |
High |
32.50 |
Low |
32.50 |
Volume |
1,100 |
Split-adjusted Price |
19.58 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2017
|
-0.20 / -0.61%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
19.58
|
1,100
|
|
5/26/2017
|
-0.10 / -0.30%
|
32.00
|
32.70
|
32.00
|
32.70
|
32.35
|
19.70
|
200
|
|
5/25/2017
|
-0.10 / -0.30%
|
31.20
|
32.80
|
31.20
|
32.80
|
31.69
|
19.76
|
330
|
|
5/24/2017
|
-0.10 / -0.30%
|
32.00
|
32.90
|
31.50
|
32.90
|
32.12
|
19.82
|
9,612
|
|
5/23/2017
|
-0.30 / -0.90%
|
33.30
|
33.30
|
32.70
|
33.00
|
33.06
|
19.88
|
2,103
|
|
5/22/2017
|
-0.20 / -0.60%
|
33.50
|
33.50
|
32.50
|
33.30
|
32.90
|
20.06
|
6,405
|
|
5/19/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.80
|
33.50
|
33.04
|
20.18
|
4,212
|
|
5/18/2017
|
0.00 / 0.00%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.14
|
20.18
|
11,330
|
|
5/17/2017
|
+0.20 / +0.60%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.05
|
20.18
|
1,400
|
|
5/16/2017
|
-0.30 / -0.89%
|
33.50
|
33.50
|
33.00
|
33.30
|
33.13
|
20.06
|
3,900
|
|
5/15/2017
|
-0.30 / -0.88%
|
33.80
|
33.80
|
33.30
|
33.60
|
33.54
|
20.24
|
1,350
|
|
5/12/2017
|
-0.10 / -0.29%
|
33.50
|
33.90
|
33.20
|
33.90
|
33.45
|
20.42
|
2,520
|
|
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
|
|
|