Closing price on 7/16/2019
|
|
Open |
33.10 |
High |
33.10 |
Low |
33.10 |
Volume |
100 |
Split-adjusted Price |
22.97 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2019
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
22.97
|
100
|
|
7/15/2019
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
22.97
|
100
|
|
7/12/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
32.00
|
33.10
|
32.78
|
22.97
|
2,000
|
|
7/11/2019
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
22.97
|
0
|
|
7/10/2019
|
-0.50 / -1.49%
|
33.40
|
33.40
|
32.90
|
33.10
|
33.00
|
22.97
|
1,000
|
|
7/9/2019
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
23.32
|
200
|
|
7/8/2019
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
23.32
|
0
|
|
7/5/2019
|
-0.40 / -1.18%
|
33.30
|
33.90
|
31.50
|
33.60
|
32.86
|
23.32
|
13,800
|
|
7/4/2019
|
+0.30 / +0.89%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
23.59
|
100
|
|
7/3/2019
|
+0.10 / +0.30%
|
33.60
|
33.70
|
33.60
|
33.70
|
33.60
|
23.39
|
2,900
|
|
7/2/2019
|
+0.10 / +0.30%
|
33.80
|
33.80
|
33.30
|
33.60
|
33.42
|
23.32
|
2,400
|
|
7/1/2019
|
-0.30 / -0.89%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.08
|
23.25
|
1,200
|
|
6/28/2019
|
+0.20 / +0.60%
|
33.60
|
33.80
|
33.50
|
33.80
|
33.63
|
23.46
|
400
|
|
6/27/2019
|
-0.40 / -1.18%
|
33.00
|
33.90
|
33.00
|
33.60
|
33.26
|
23.32
|
4,000
|
|
6/26/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
23.59
|
1,000
|
|
6/25/2019
|
-0.20 / -0.58%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
23.59
|
1,100
|
|
6/24/2019
|
+1.00 / +3.01%
|
35.00
|
35.00
|
34.00
|
34.20
|
34.15
|
23.73
|
9,900
|
|
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
|
|
|