|
Closing price on 8/5/2020
|
|
| Open |
20.20 |
| High |
20.90 |
| Low |
20.20 |
| Volume |
7,800 |
| Split-adjusted Price |
14.30 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
+0.50 / +2.49%
|
20.20
|
20.90
|
20.20
|
20.60
|
20.54
|
14.30
|
7,800
|
|
|
8/4/2020
|
-0.30 / -1.47%
|
20.00
|
20.10
|
19.90
|
20.10
|
19.98
|
13.95
|
3,700
|
|
|
8/3/2020
|
-0.40 / -1.92%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
14.16
|
1,500
|
|
|
7/31/2020
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
14.43
|
0
|
|
|
7/30/2020
|
+1.00 / +5.05%
|
18.30
|
20.80
|
18.30
|
20.80
|
19.13
|
14.43
|
300
|
|
|
7/29/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.74
|
2,000
|
|
|
7/28/2020
|
0.00 / 0.00%
|
18.60
|
19.80
|
18.50
|
19.80
|
19.01
|
13.74
|
1,600
|
|
|
7/27/2020
|
-2.10 / -9.59%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.74
|
700
|
|
|
7/24/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
15.20
|
0
|
|
|
7/23/2020
|
+1.20 / +5.80%
|
20.70
|
21.90
|
20.70
|
21.90
|
20.78
|
15.20
|
1,500
|
|
|
7/22/2020
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
14.36
|
1,000
|
|
|
7/21/2020
|
+0.80 / +4.04%
|
19.80
|
20.60
|
19.80
|
20.60
|
20.20
|
14.30
|
3,900
|
|
|
7/20/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.74
|
0
|
|
|
7/17/2020
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.74
|
2,000
|
|
|
7/16/2020
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.88
|
100
|
|
|
7/15/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.81
|
0
|
|
|
7/14/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.00
|
19.90
|
19.59
|
13.81
|
5,100
|
|
|
7/13/2020
|
+0.30 / +1.53%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.90
|
13.81
|
13,700
|
|
|
7/10/2020
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.51
|
13.60
|
3,500
|
|
|
7/9/2020
|
0.00 / 0.00%
|
19.20
|
19.70
|
19.00
|
19.70
|
19.52
|
13.67
|
1,400
|
|
|
7/8/2020
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.63
|
13.67
|
1,600
|
|
|
7/7/2020
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
13.67
|
0
|
|
|
7/6/2020
|
+0.30 / +1.55%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
13.67
|
200
|
|
|
7/3/2020
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.46
|
2,000
|
|
|
7/2/2020
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.58
|
13.53
|
800
|
|
|
7/1/2020
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
13.67
|
2,500
|
|
|
6/30/2020
|
0.00 / 0.00%
|
19.20
|
19.80
|
19.20
|
19.80
|
19.68
|
13.74
|
1,500
|
|
|
6/29/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.74
|
0
|
|
|
6/26/2020
|
-0.10 / -0.50%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.79
|
13.74
|
1,400
|
|
|
6/25/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.81
|
0
|
|
|