Closing price on 8/15/2017
|
|
Open |
36.70 |
High |
36.70 |
Low |
33.50 |
Volume |
2,820 |
Split-adjusted Price |
21.09 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2017
|
-0.60 / -1.69%
|
36.70
|
36.70
|
33.50
|
35.00
|
34.10
|
21.09
|
2,820
|
|
8/14/2017
|
-0.50 / -1.39%
|
33.70
|
35.90
|
33.70
|
35.60
|
34.66
|
21.45
|
500
|
|
8/11/2017
|
+1.10 / +3.14%
|
37.90
|
37.90
|
35.00
|
36.10
|
35.51
|
21.75
|
800
|
|
8/10/2017
|
+0.50 / +1.45%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
21.09
|
100
|
|
8/9/2017
|
-1.90 / -5.22%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.55
|
20.79
|
600
|
|
8/8/2017
|
-0.60 / -1.62%
|
34.80
|
36.90
|
34.50
|
36.40
|
34.93
|
21.93
|
1,410
|
|
8/7/2017
|
0.00 / 0.00%
|
37.40
|
38.40
|
37.00
|
37.00
|
37.60
|
22.29
|
300
|
|
8/4/2017
|
-0.20 / -0.54%
|
37.10
|
38.00
|
33.90
|
37.00
|
36.80
|
22.29
|
710
|
|
8/3/2017
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
22.41
|
0
|
|
8/2/2017
|
+0.30 / +0.81%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
22.41
|
100
|
|
8/1/2017
|
-0.60 / -1.60%
|
38.60
|
38.60
|
36.00
|
36.90
|
37.15
|
22.23
|
2,008
|
|
7/31/2017
|
-0.40 / -1.06%
|
37.80
|
40.00
|
37.00
|
37.50
|
37.53
|
22.59
|
5,020
|
|
7/28/2017
|
+0.90 / +2.43%
|
38.00
|
40.70
|
35.00
|
37.90
|
35.91
|
22.83
|
5,100
|
|
7/27/2017
|
0.00 / 0.00%
|
37.00
|
37.40
|
36.40
|
37.00
|
36.83
|
22.29
|
1,300
|
|
7/26/2017
|
+2.00 / +5.71%
|
35.70
|
37.80
|
33.60
|
37.00
|
36.75
|
22.29
|
2,400
|
|
7/25/2017
|
0.00 / 0.00%
|
35.80
|
35.80
|
33.60
|
35.00
|
34.90
|
21.09
|
2,100
|
|
7/24/2017
|
-2.30 / -6.17%
|
34.50
|
35.00
|
34.10
|
35.00
|
34.35
|
21.09
|
600
|
|
7/21/2017
|
0.00 / 0.00%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
22.47
|
30
|
|
7/20/2017
|
0.00 / 0.00%
|
39.50
|
39.50
|
37.30
|
37.30
|
37.71
|
22.47
|
1,700
|
|
7/19/2017
|
-2.00 / -5.09%
|
39.00
|
39.90
|
35.50
|
37.30
|
36.97
|
22.47
|
7,000
|
|
7/18/2017
|
+1.60 / +4.24%
|
38.30
|
41.20
|
37.70
|
39.30
|
38.87
|
23.68
|
21,620
|
|
7/17/2017
|
+1.90 / +5.31%
|
38.00
|
38.60
|
36.50
|
37.70
|
37.99
|
22.71
|
5,860
|
|
7/14/2017
|
-0.40 / -1.10%
|
33.50
|
36.00
|
33.50
|
35.80
|
34.54
|
21.57
|
1,667
|
|
7/13/2017
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
21.81
|
0
|
|
7/12/2017
|
+3.20 / +9.70%
|
33.10
|
36.20
|
33.00
|
36.20
|
33.27
|
21.81
|
9,700
|
|
7/11/2017
|
0.00 / 0.00%
|
33.00
|
33.40
|
33.00
|
33.00
|
33.03
|
19.88
|
3,200
|
|
7/10/2017
|
-1.00 / -2.94%
|
32.50
|
33.00
|
32.50
|
33.00
|
32.67
|
19.88
|
300
|
|
7/7/2017
|
+0.50 / +1.49%
|
33.50
|
34.00
|
33.50
|
34.00
|
33.75
|
20.49
|
4,350
|
|
7/6/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
20.18
|
6,800
|
|
7/5/2017
|
+1.00 / +3.08%
|
33.40
|
33.50
|
33.40
|
33.50
|
33.44
|
20.18
|
2,100
|
|
|