Closing price on 6/21/2019
|
|
Open |
36.20 |
High |
36.20 |
Low |
36.20 |
Volume |
1,600 |
Split-adjusted Price |
23.04 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2019
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
23.04
|
1,600
|
|
6/20/2019
|
-0.20 / -0.55%
|
36.40
|
36.40
|
36.20
|
36.20
|
36.28
|
23.04
|
4,400
|
|
6/19/2019
|
+0.40 / +1.11%
|
36.40
|
36.40
|
36.20
|
36.40
|
36.39
|
23.17
|
2,300
|
|
6/18/2019
|
0.00 / 0.00%
|
36.00
|
36.40
|
36.00
|
36.00
|
36.13
|
22.91
|
4,800
|
|
6/17/2019
|
-0.90 / -2.44%
|
36.00
|
36.10
|
36.00
|
36.00
|
36.00
|
22.91
|
16,500
|
|
6/14/2019
|
+0.60 / +1.65%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
23.49
|
1,200
|
|
6/13/2019
|
+0.10 / +0.28%
|
36.20
|
36.50
|
36.20
|
36.30
|
36.23
|
23.10
|
4,800
|
|
6/12/2019
|
-0.50 / -1.36%
|
35.70
|
36.20
|
35.50
|
36.20
|
35.65
|
23.04
|
1,700
|
|
6/11/2019
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
23.36
|
0
|
|
6/10/2019
|
-0.30 / -0.81%
|
36.80
|
36.80
|
35.80
|
36.70
|
36.04
|
23.36
|
1,200
|
|
6/7/2019
|
+1.50 / +4.23%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
23.55
|
100
|
|
6/6/2019
|
-1.00 / -2.74%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
22.59
|
200
|
|
6/5/2019
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
23.23
|
0
|
|
6/4/2019
|
-1.50 / -3.95%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
23.23
|
700
|
|
6/3/2019
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
24.19
|
0
|
|
5/31/2019
|
+1.90 / +5.26%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
24.19
|
700
|
|
5/30/2019
|
+0.10 / +0.28%
|
36.00
|
36.10
|
36.00
|
36.10
|
36.02
|
22.98
|
1,300
|
|
5/29/2019
|
-0.30 / -0.83%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
22.91
|
6,500
|
|
5/28/2019
|
-0.40 / -1.09%
|
37.00
|
37.00
|
35.70
|
36.30
|
35.83
|
23.10
|
2,700
|
|
5/27/2019
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
23.36
|
0
|
|
5/24/2019
|
+0.50 / +1.38%
|
35.60
|
36.70
|
35.60
|
36.70
|
35.97
|
23.36
|
300
|
|
5/23/2019
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
23.04
|
0
|
|
5/22/2019
|
-0.30 / -0.82%
|
36.50
|
36.80
|
36.20
|
36.20
|
36.53
|
23.04
|
2,200
|
|
5/21/2019
|
-0.50 / -1.35%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
23.23
|
1,000
|
|
5/20/2019
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
23.55
|
0
|
|
5/17/2019
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
23.55
|
0
|
|
5/16/2019
|
+1.20 / +3.35%
|
35.80
|
38.90
|
35.80
|
37.00
|
36.62
|
23.55
|
2,600
|
|
5/15/2019
|
-0.10 / -0.28%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
22.78
|
600
|
|
5/14/2019
|
+0.70 / +1.99%
|
35.50
|
35.90
|
35.50
|
35.90
|
35.54
|
22.85
|
1,000
|
|
5/13/2019
|
-0.50 / -1.40%
|
36.00
|
36.40
|
35.20
|
35.20
|
35.79
|
22.40
|
5,200
|
|
|