Closing price on 5/29/2018
|
|
Open |
37.00 |
High |
37.00 |
Low |
37.00 |
Volume |
0 |
Split-adjusted Price |
22.29 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2018
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
22.29
|
0
|
|
5/28/2018
|
+1.00 / +2.78%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
22.29
|
100
|
|
5/25/2018
|
+2.00 / +5.88%
|
36.70
|
36.70
|
36.00
|
36.00
|
36.12
|
21.69
|
4,200
|
|
5/24/2018
|
-0.50 / -1.45%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
20.49
|
1,600
|
|
5/23/2018
|
-0.40 / -1.15%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
20.79
|
100
|
|
5/22/2018
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
21.03
|
0
|
|
5/21/2018
|
-0.40 / -1.13%
|
32.40
|
34.90
|
32.40
|
34.90
|
32.59
|
21.03
|
5,400
|
|
5/18/2018
|
+0.30 / +0.86%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
21.27
|
100
|
|
5/17/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
21.09
|
0
|
|
5/16/2018
|
-0.90 / -2.51%
|
34.90
|
35.00
|
34.90
|
35.00
|
34.98
|
21.09
|
500
|
|
5/15/2018
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
21.63
|
0
|
|
5/14/2018
|
+1.90 / +5.59%
|
37.00
|
37.00
|
34.10
|
35.90
|
34.42
|
21.63
|
2,400
|
|
5/11/2018
|
-1.80 / -5.03%
|
37.90
|
37.90
|
34.00
|
34.00
|
35.21
|
20.49
|
1,500
|
|
5/10/2018
|
-0.10 / -0.28%
|
33.60
|
35.80
|
33.50
|
35.80
|
33.73
|
21.57
|
2,400
|
|
5/9/2018
|
-0.30 / -0.83%
|
35.00
|
36.30
|
35.00
|
35.90
|
35.32
|
21.63
|
2,300
|
|
5/8/2018
|
+1.70 / +4.93%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
21.81
|
100
|
|
5/7/2018
|
-2.10 / -5.74%
|
35.00
|
36.40
|
34.00
|
34.50
|
34.83
|
20.79
|
3,200
|
|
5/4/2018
|
-0.30 / -0.81%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
22.05
|
400
|
|
5/3/2018
|
+0.30 / +0.82%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
22.23
|
100
|
|
5/2/2018
|
0.00 / 0.00%
|
33.60
|
36.80
|
33.60
|
36.60
|
35.25
|
22.05
|
1,100
|
|
4/27/2018
|
+0.40 / +1.10%
|
36.70
|
36.70
|
36.60
|
36.60
|
36.62
|
22.05
|
600
|
|
4/26/2018
|
+0.10 / +0.28%
|
36.20
|
36.30
|
36.20
|
36.20
|
36.22
|
21.81
|
2,600
|
|
4/24/2018
|
+0.40 / +1.12%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
21.75
|
100
|
|
4/23/2018
|
-0.70 / -1.92%
|
36.90
|
36.90
|
35.70
|
35.70
|
36.66
|
21.51
|
2,400
|
|
4/20/2018
|
+0.10 / +0.28%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
21.93
|
200
|
|
4/19/2018
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.00
|
36.30
|
36.26
|
21.87
|
1,200
|
|
4/18/2018
|
0.00 / 0.00%
|
36.00
|
36.30
|
36.00
|
36.30
|
36.07
|
21.87
|
2,600
|
|
4/17/2018
|
-0.10 / -0.27%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
21.87
|
500
|
|
4/16/2018
|
-0.10 / -0.27%
|
36.30
|
36.40
|
36.30
|
36.40
|
36.38
|
21.93
|
400
|
|
4/13/2018
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.60
|
36.50
|
36.12
|
21.99
|
1,200
|
|
|