|
Closing price on 5/7/2012
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.50 |
| Volume |
1,400 |
| Split-adjusted Price |
10.01 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2012
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.82
|
1,500
|
|
|
4/10/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.04
|
0
|
|
|
4/9/2012
|
+1.00 / +4.55%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.49
|
10.04
|
3,800
|
|
|
4/6/2012
|
+0.90 / +4.27%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.61
|
2,500
|
|
|
4/5/2012
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.21
|
0
|
|
|
4/4/2012
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.21
|
0
|
|
|
4/3/2012
|
+1.20 / +6.03%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.21
|
100
|
|
|
3/30/2012
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.69
|
0
|
|
|
3/29/2012
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.69
|
0
|
|
|
3/28/2012
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.69
|
200
|
|
|
3/27/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.30
|
0
|
|
|
3/26/2012
|
+0.10 / +0.53%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.30
|
200
|
|
|
3/23/2012
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
8.25
|
0
|
|
|
3/22/2012
|
+1.00 / +5.62%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.91
|
8.21
|
1,100
|
|
|