Closing price on 5/8/2018
|
|
Open |
36.20 |
High |
36.20 |
Low |
36.20 |
Volume |
100 |
Split-adjusted Price |
21.81 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/12/2018
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.00
|
36.50
|
36.21
|
21.99
|
1,400
|
|
4/11/2018
|
-0.40 / -1.08%
|
35.40
|
36.90
|
35.20
|
36.50
|
35.92
|
21.99
|
4,400
|
|
4/10/2018
|
-0.70 / -1.86%
|
36.60
|
37.00
|
36.50
|
36.90
|
36.72
|
22.23
|
2,100
|
|
4/9/2018
|
0.00 / 0.00%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
22.65
|
0
|
|
4/6/2018
|
+0.10 / +0.27%
|
37.40
|
37.60
|
37.40
|
37.60
|
37.50
|
22.65
|
400
|
|
4/5/2018
|
-0.20 / -0.53%
|
36.50
|
37.50
|
36.50
|
37.50
|
36.69
|
22.59
|
3,100
|
|
4/4/2018
|
0.00 / 0.00%
|
37.70
|
37.70
|
36.50
|
37.70
|
36.69
|
22.71
|
1,800
|
|
4/3/2018
|
-0.10 / -0.26%
|
37.10
|
37.70
|
37.00
|
37.70
|
37.08
|
22.71
|
1,300
|
|
4/2/2018
|
-2.00 / -5.03%
|
37.60
|
37.80
|
37.50
|
37.80
|
37.64
|
22.77
|
3,100
|
|
3/30/2018
|
+2.30 / +6.13%
|
37.50
|
40.60
|
37.50
|
39.80
|
38.48
|
23.98
|
7,400
|
|
3/29/2018
|
-0.40 / -1.06%
|
37.90
|
37.90
|
37.50
|
37.50
|
37.69
|
22.59
|
2,100
|
|
3/28/2018
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
22.83
|
0
|
|
3/27/2018
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
22.83
|
0
|
|
3/26/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.90
|
37.90
|
37.93
|
22.83
|
728
|
|
3/23/2018
|
-1.80 / -4.53%
|
38.80
|
38.80
|
37.90
|
37.90
|
38.27
|
22.83
|
5,700
|
|
|