Closing price on 9/16/2021
|
|
Open |
21.30 |
High |
21.30 |
Low |
20.50 |
Volume |
7,500 |
Split-adjusted Price |
17.04 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2021
|
-1.50 / -6.82%
|
21.30
|
21.30
|
20.50
|
20.50
|
20.67
|
17.04
|
7,500
|
|
9/15/2021
|
-0.10 / -0.45%
|
22.10
|
22.10
|
20.50
|
22.00
|
22.10
|
18.29
|
4,200
|
|
9/14/2021
|
+0.10 / +0.45%
|
24.10
|
24.10
|
22.10
|
22.10
|
22.78
|
18.37
|
9,700
|
|
9/13/2021
|
+2.00 / +9.09%
|
22.50
|
24.00
|
22.10
|
24.00
|
23.16
|
18.29
|
36,400
|
|
9/10/2021
|
+1.10 / +5.26%
|
21.20
|
22.00
|
20.90
|
22.00
|
21.09
|
16.76
|
56,200
|
|
9/9/2021
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.10
|
20.90
|
20.67
|
15.93
|
16,400
|
|
9/8/2021
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.07
|
16.00
|
5,600
|
|
9/7/2021
|
+1.50 / +7.69%
|
19.50
|
21.40
|
19.50
|
21.00
|
21.05
|
16.00
|
15,200
|
|
9/6/2021
|
+1.50 / +8.33%
|
18.20
|
19.50
|
18.20
|
19.50
|
19.25
|
14.86
|
20,000
|
|
9/1/2021
|
-0.50 / -2.70%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.39
|
13.72
|
5,600
|
|
8/31/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.10
|
3,300
|
|
8/30/2021
|
+0.40 / +2.21%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.30
|
14.10
|
1,600
|
|
8/27/2021
|
-0.40 / -2.16%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.18
|
13.79
|
1,100
|
|
8/26/2021
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.10
|
1,000
|
|
8/25/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
14.33
|
0
|
|
8/24/2021
|
-0.40 / -2.08%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.80
|
14.33
|
700
|
|
8/23/2021
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.63
|
700
|
|
8/20/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.48
|
1,500
|
|
8/19/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.48
|
500
|
|
8/18/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.48
|
100
|
|
8/17/2021
|
-0.30 / -1.55%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.75
|
14.48
|
1,600
|
|
8/16/2021
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.00
|
14.71
|
1,000
|
|
8/13/2021
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
14.71
|
400
|
|
8/12/2021
|
+0.60 / +3.21%
|
18.70
|
19.30
|
18.70
|
19.30
|
18.97
|
14.71
|
2,900
|
|
8/11/2021
|
-0.40 / -2.09%
|
18.50
|
19.00
|
18.50
|
18.70
|
18.79
|
14.25
|
3,300
|
|
8/10/2021
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.90
|
19.10
|
18.90
|
14.55
|
1,800
|
|
8/9/2021
|
+0.10 / +0.53%
|
18.80
|
18.90
|
18.50
|
18.90
|
18.50
|
14.40
|
2,000
|
|
8/6/2021
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.70
|
18.80
|
18.70
|
14.33
|
4,400
|
|
8/5/2021
|
+1.00 / +5.56%
|
18.10
|
19.00
|
18.10
|
19.00
|
19.00
|
14.48
|
2,100
|
|
8/4/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.72
|
100
|
|
|