|
Closing price on 9/8/2020
|
|
| Open |
22.90 |
| High |
23.20 |
| Low |
22.80 |
| Volume |
19,400 |
| Split-adjusted Price |
17.37 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2020
|
-0.40 / -1.72%
|
22.90
|
23.20
|
22.80
|
22.80
|
22.89
|
17.37
|
19,400
|
|
|
9/7/2020
|
+1.40 / +6.42%
|
21.80
|
23.90
|
21.80
|
23.20
|
23.23
|
17.68
|
38,800
|
|
|
9/4/2020
|
+1.30 / +6.34%
|
20.50
|
21.80
|
20.40
|
21.80
|
21.25
|
16.61
|
20,600
|
|
|
9/3/2020
|
+0.70 / +3.54%
|
19.90
|
20.50
|
19.90
|
20.50
|
20.27
|
15.62
|
11,700
|
|
|
9/1/2020
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.90
|
15.09
|
4,200
|
|
|
8/31/2020
|
+0.20 / +1.02%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.82
|
15.16
|
10,100
|
|
|
8/28/2020
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.81
|
15.01
|
10,400
|
|
|
8/27/2020
|
+0.30 / +1.53%
|
19.40
|
19.90
|
19.40
|
19.90
|
19.50
|
15.16
|
7,600
|
|
|
8/26/2020
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.61
|
14.94
|
5,500
|
|
|
8/25/2020
|
-0.20 / -0.99%
|
20.00
|
20.20
|
19.50
|
20.00
|
19.80
|
15.24
|
5,300
|
|
|
8/24/2020
|
+0.20 / +1.00%
|
20.40
|
20.40
|
19.80
|
20.20
|
20.14
|
15.39
|
6,000
|
|
|
8/21/2020
|
+0.70 / +3.63%
|
19.30
|
20.00
|
19.10
|
20.00
|
19.50
|
15.24
|
30,900
|
|
|
8/20/2020
|
-0.70 / -3.50%
|
19.90
|
19.90
|
19.20
|
19.30
|
19.52
|
14.71
|
9,800
|
|
|
8/19/2020
|
-0.20 / -0.99%
|
20.00
|
20.00
|
19.20
|
20.00
|
19.92
|
15.24
|
4,000
|
|
|
8/18/2020
|
-2.20 / -9.82%
|
20.40
|
20.40
|
19.60
|
20.20
|
19.88
|
15.39
|
6,800
|
|
|
8/17/2020
|
+1.40 / +6.67%
|
21.00
|
22.40
|
21.00
|
22.40
|
21.64
|
15.54
|
49,400
|
|
|
8/14/2020
|
-0.50 / -2.33%
|
21.50
|
21.90
|
20.70
|
21.00
|
21.10
|
14.57
|
50,000
|
|
|
8/13/2020
|
-0.10 / -0.46%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.14
|
14.92
|
13,000
|
|
|
8/12/2020
|
-0.50 / -2.26%
|
22.00
|
22.00
|
20.90
|
21.60
|
21.54
|
14.99
|
7,000
|
|
|
8/11/2020
|
+0.50 / +2.31%
|
21.60
|
22.50
|
21.60
|
22.10
|
22.26
|
15.34
|
10,800
|
|
|
8/10/2020
|
+1.00 / +4.85%
|
20.70
|
22.60
|
20.50
|
21.60
|
21.06
|
14.99
|
60,000
|
|
|
8/7/2020
|
+0.80 / +4.04%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.59
|
14.30
|
6,300
|
|
|
8/6/2020
|
-0.80 / -3.88%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.74
|
200
|
|
|
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
|
|
|