|
Closing price on 9/26/2017
|
|
| Open |
37.00 |
| High |
37.80 |
| Low |
35.10 |
| Volume |
9,220 |
| Split-adjusted Price |
21.93 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2017
|
-0.10 / -0.27%
|
37.00
|
37.80
|
35.10
|
36.40
|
36.19
|
21.93
|
9,220
|
|
|
9/25/2017
|
-0.50 / -1.35%
|
36.50
|
36.50
|
36.10
|
36.50
|
36.40
|
21.99
|
2,700
|
|
|
9/22/2017
|
+0.50 / +1.37%
|
36.80
|
38.00
|
36.10
|
37.00
|
36.91
|
22.29
|
7,500
|
|
|
9/21/2017
|
+0.10 / +0.27%
|
37.00
|
38.90
|
36.40
|
36.50
|
36.78
|
21.99
|
11,400
|
|
|
9/20/2017
|
+2.30 / +6.74%
|
34.10
|
36.40
|
34.10
|
36.40
|
35.38
|
21.93
|
9,400
|
|
|
9/19/2017
|
-1.60 / -4.48%
|
34.30
|
34.30
|
34.10
|
34.10
|
34.13
|
20.55
|
2,300
|
|
|
9/18/2017
|
-0.20 / -0.56%
|
36.50
|
36.50
|
34.50
|
35.70
|
35.03
|
21.51
|
3,600
|
|
|
9/15/2017
|
-0.50 / -1.37%
|
35.50
|
35.90
|
34.50
|
35.90
|
34.96
|
21.63
|
5,700
|
|
|
9/14/2017
|
-1.60 / -4.21%
|
38.00
|
38.00
|
35.50
|
36.40
|
36.43
|
21.93
|
10,500
|
|
|
9/13/2017
|
+2.20 / +6.15%
|
36.10
|
38.80
|
35.70
|
38.00
|
36.22
|
22.90
|
48,310
|
|
|
9/12/2017
|
+2.40 / +7.19%
|
33.80
|
35.80
|
33.60
|
35.80
|
34.51
|
21.57
|
26,200
|
|
|
9/11/2017
|
-0.20 / -0.60%
|
33.40
|
33.40
|
33.00
|
33.40
|
33.34
|
20.12
|
2,800
|
|
|
9/8/2017
|
+0.20 / +0.60%
|
32.40
|
33.60
|
32.40
|
33.60
|
33.04
|
20.24
|
900
|
|
|
9/7/2017
|
+0.30 / +0.91%
|
33.00
|
33.50
|
33.00
|
33.40
|
33.13
|
20.12
|
2,500
|
|
|
9/6/2017
|
-0.10 / -0.30%
|
33.70
|
33.70
|
33.10
|
33.10
|
33.41
|
19.94
|
3,500
|
|
|
9/5/2017
|
-0.20 / -0.60%
|
33.90
|
33.90
|
33.20
|
33.20
|
33.29
|
20.00
|
1,100
|
|
|
9/1/2017
|
0.00 / 0.00%
|
33.30
|
34.00
|
33.30
|
33.40
|
33.50
|
20.12
|
500
|
|
|
8/31/2017
|
+0.40 / +1.21%
|
30.20
|
33.40
|
30.20
|
33.40
|
32.90
|
20.12
|
2,600
|
|
|
8/30/2017
|
0.00 / 0.00%
|
31.70
|
33.00
|
31.20
|
33.00
|
31.87
|
19.88
|
3,700
|
|
|
8/29/2017
|
-0.50 / -1.49%
|
33.40
|
33.40
|
32.10
|
33.00
|
32.71
|
19.88
|
3,750
|
|
|
8/28/2017
|
-0.50 / -1.47%
|
35.00
|
35.00
|
33.50
|
33.50
|
33.80
|
20.18
|
920
|
|
|
8/25/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
20.49
|
0
|
|
|
8/24/2017
|
0.00 / 0.00%
|
33.00
|
34.00
|
32.20
|
34.00
|
32.73
|
20.49
|
550
|
|
|
8/23/2017
|
-0.50 / -1.45%
|
33.50
|
34.00
|
32.00
|
34.00
|
33.17
|
20.49
|
1,400
|
|
|
8/22/2017
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
20.79
|
0
|
|
|
8/21/2017
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
20.79
|
0
|
|
|
8/18/2017
|
+0.50 / +1.47%
|
35.00
|
35.00
|
34.30
|
34.50
|
34.70
|
20.79
|
3,400
|
|
|
8/17/2017
|
-0.40 / -1.16%
|
33.10
|
34.20
|
33.00
|
34.00
|
33.32
|
20.49
|
1,220
|
|
|
8/16/2017
|
-0.60 / -1.71%
|
35.90
|
35.90
|
33.60
|
34.40
|
34.29
|
20.73
|
2,320
|
|
|
8/15/2017
|
-0.60 / -1.69%
|
36.70
|
36.70
|
33.50
|
35.00
|
34.10
|
21.09
|
2,820
|
|
|