|
Closing price on 8/29/2018
|
|
| Open |
34.50 |
| High |
36.60 |
| Low |
34.50 |
| Volume |
3,800 |
| Split-adjusted Price |
23.29 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2018
|
-0.70 / -1.88%
|
34.50
|
36.60
|
34.50
|
36.60
|
34.76
|
23.29
|
3,800
|
|
|
8/28/2018
|
+3.00 / +8.75%
|
34.30
|
37.30
|
34.30
|
37.30
|
34.51
|
23.74
|
5,300
|
|
|
8/27/2018
|
-0.30 / -0.87%
|
34.40
|
34.40
|
33.00
|
34.30
|
33.73
|
21.83
|
400
|
|
|
8/24/2018
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
22.02
|
100
|
|
|
8/23/2018
|
-0.20 / -0.57%
|
34.00
|
34.80
|
33.80
|
34.60
|
33.94
|
22.02
|
4,100
|
|
|
8/22/2018
|
+0.30 / +0.87%
|
34.50
|
34.80
|
34.00
|
34.80
|
34.19
|
22.15
|
2,200
|
|
|
8/21/2018
|
-0.40 / -1.15%
|
34.20
|
34.80
|
34.00
|
34.50
|
34.13
|
21.96
|
2,800
|
|
|
8/20/2018
|
-0.30 / -0.85%
|
34.30
|
35.30
|
34.30
|
34.90
|
34.88
|
22.21
|
500
|
|
|
8/17/2018
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
22.40
|
0
|
|
|
8/16/2018
|
+0.10 / +0.28%
|
34.10
|
35.30
|
34.10
|
35.20
|
34.87
|
22.40
|
300
|
|
|
8/15/2018
|
-0.40 / -1.13%
|
34.10
|
35.10
|
34.00
|
35.10
|
34.06
|
22.34
|
2,100
|
|
|
8/14/2018
|
-0.60 / -1.66%
|
35.50
|
35.50
|
34.60
|
35.50
|
35.39
|
22.59
|
800
|
|
|
8/13/2018
|
-0.40 / -1.10%
|
34.70
|
36.10
|
34.70
|
36.10
|
35.40
|
22.98
|
200
|
|
|
8/10/2018
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
23.23
|
0
|
|
|
8/9/2018
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
23.23
|
0
|
|
|
8/8/2018
|
-1.50 / -3.95%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
23.23
|
1,100
|
|
|
8/7/2018
|
+1.50 / +4.11%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
24.19
|
200
|
|
|
8/6/2018
|
-1.30 / -3.44%
|
35.20
|
36.50
|
35.10
|
36.50
|
35.29
|
23.23
|
3,000
|
|
|
8/3/2018
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
24.06
|
0
|
|
|
8/2/2018
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
24.06
|
0
|
|
|
8/1/2018
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
24.06
|
600
|
|
|
7/31/2018
|
-0.70 / -1.82%
|
35.50
|
37.80
|
35.50
|
37.80
|
36.27
|
24.06
|
300
|
|
|
7/30/2018
|
+2.80 / +7.84%
|
35.80
|
38.50
|
35.80
|
38.50
|
36.12
|
24.50
|
900
|
|
|
7/27/2018
|
-1.70 / -4.55%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
22.72
|
1,400
|
|
|
7/26/2018
|
-2.00 / -5.08%
|
40.90
|
40.90
|
37.40
|
37.40
|
39.50
|
23.80
|
500
|
|
|
7/25/2018
|
+2.00 / +5.35%
|
37.50
|
40.40
|
37.40
|
39.40
|
39.11
|
25.08
|
7,100
|
|
|
7/24/2018
|
-0.10 / -0.27%
|
36.00
|
37.40
|
36.00
|
37.40
|
36.93
|
23.80
|
300
|
|
|
7/23/2018
|
+0.30 / +0.81%
|
39.00
|
39.00
|
37.50
|
37.50
|
37.75
|
23.87
|
600
|
|
|
7/20/2018
|
+1.20 / +3.33%
|
36.00
|
39.60
|
36.00
|
37.20
|
37.93
|
23.68
|
7,700
|
|
|
7/19/2018
|
0.00 / 0.00%
|
36.00
|
36.30
|
35.00
|
36.00
|
35.25
|
22.91
|
1,300
|
|
|