Closing price on 9/6/2017
|
|
Open |
33.70 |
High |
33.70 |
Low |
33.10 |
Volume |
3,500 |
Split-adjusted Price |
19.94 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|