Closing price on 7/31/2019
|
|
Open |
32.50 |
High |
32.50 |
Low |
32.50 |
Volume |
0 |
Split-adjusted Price |
22.55 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
0
|
|
7/30/2019
|
-0.20 / -0.61%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.55
|
1,000
|
|
7/29/2019
|
0.00 / 0.00%
|
32.60
|
32.70
|
32.60
|
32.70
|
32.69
|
22.69
|
3,500
|
|
7/26/2019
|
-0.30 / -0.91%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
22.69
|
200
|
|
7/25/2019
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
22.90
|
0
|
|
7/24/2019
|
-0.40 / -1.20%
|
32.10
|
33.30
|
32.10
|
33.00
|
32.21
|
22.90
|
2,900
|
|
7/23/2019
|
-0.10 / -0.30%
|
32.30
|
33.40
|
32.00
|
33.40
|
32.35
|
23.18
|
1,300
|
|
7/22/2019
|
-0.50 / -1.47%
|
32.30
|
33.50
|
32.30
|
33.50
|
32.50
|
23.25
|
600
|
|
7/19/2019
|
+0.50 / +1.49%
|
33.40
|
34.00
|
33.40
|
34.00
|
33.48
|
23.59
|
800
|
|
7/18/2019
|
+0.50 / +1.52%
|
33.30
|
33.50
|
33.30
|
33.50
|
33.35
|
23.25
|
1,600
|
|
7/17/2019
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.90
|
33.00
|
33.00
|
22.90
|
3,600
|
|
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
|
|
|