|
Closing price on 11/28/2016
|
|
| Open |
63.00 |
| High |
64.50 |
| Low |
61.50 |
| Volume |
26,815 |
| Split-adjusted Price |
37.36 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
+0.50 / +0.81%
|
63.00
|
64.50
|
61.50
|
62.00
|
61.50
|
37.36
|
26,815
|
|
|
11/25/2016
|
-4.50 / -6.82%
|
65.80
|
65.80
|
61.20
|
61.50
|
62.35
|
37.05
|
32,150
|
|
|
11/24/2016
|
-2.00 / -2.94%
|
67.10
|
67.50
|
65.00
|
66.00
|
66.62
|
39.77
|
14,935
|
|
|
11/23/2016
|
-1.00 / -1.45%
|
68.00
|
69.00
|
67.00
|
68.00
|
68.51
|
40.97
|
26,650
|
|
|
11/22/2016
|
+1.80 / +2.68%
|
68.00
|
69.90
|
66.80
|
69.00
|
68.62
|
41.57
|
45,461
|
|
|
11/21/2016
|
-2.40 / -3.45%
|
69.00
|
69.00
|
67.00
|
67.20
|
67.88
|
40.49
|
40,519
|
|
|
11/18/2016
|
-0.90 / -1.28%
|
70.50
|
71.00
|
69.00
|
69.60
|
69.87
|
41.93
|
14,830
|
|
|
11/17/2016
|
-0.20 / -0.28%
|
70.80
|
70.80
|
69.50
|
70.50
|
70.70
|
42.48
|
40,000
|
|
|
11/16/2016
|
+0.60 / +0.86%
|
71.00
|
72.00
|
70.30
|
70.70
|
71.01
|
42.60
|
51,278
|
|
|
11/15/2016
|
+0.10 / +0.14%
|
72.00
|
74.50
|
70.00
|
70.10
|
71.81
|
42.24
|
26,230
|
|
|
11/14/2016
|
+1.00 / +1.45%
|
69.00
|
74.00
|
65.00
|
70.00
|
69.00
|
42.18
|
34,550
|
|
|
11/11/2016
|
-6.00 / -8.00%
|
78.90
|
78.90
|
68.00
|
69.00
|
70.42
|
41.57
|
85,210
|
|
|
11/10/2016
|
-5.50 / -6.83%
|
80.50
|
81.50
|
74.00
|
75.00
|
78.85
|
45.19
|
73,850
|
|
|
11/9/2016
|
-3.50 / -4.17%
|
85.00
|
85.00
|
75.70
|
80.50
|
80.16
|
48.50
|
38,100
|
|
|
11/8/2016
|
+5.00 / +6.33%
|
79.00
|
86.90
|
79.00
|
84.00
|
82.10
|
50.61
|
85,180
|
|
|
11/7/2016
|
-8.30 / -9.51%
|
79.10
|
82.90
|
78.60
|
79.00
|
80.78
|
47.60
|
57,600
|
|
|
11/4/2016
|
-9.70 / -10.00%
|
94.80
|
95.00
|
87.30
|
87.30
|
91.14
|
52.60
|
31,450
|
|
|
11/3/2016
|
+8.50 / +9.60%
|
97.30
|
97.30
|
88.50
|
97.00
|
93.74
|
58.44
|
76,450
|
|
|
11/2/2016
|
+8.00 / +9.94%
|
88.50
|
88.50
|
88.40
|
88.50
|
88.50
|
53.32
|
93,250
|
|
|
11/1/2016
|
+7.30 / +9.97%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
48.50
|
7,800
|
|
|
10/31/2016
|
+6.60 / +9.91%
|
73.00
|
73.20
|
73.00
|
73.20
|
73.17
|
44.10
|
13,300
|
|
|
10/28/2016
|
+6.00 / +9.90%
|
66.60
|
66.60
|
66.50
|
66.60
|
66.60
|
40.13
|
103,800
|
|
|
10/27/2016
|
+5.50 / +9.98%
|
60.60
|
60.60
|
60.50
|
60.60
|
60.60
|
36.51
|
62,400
|
|
|
10/26/2016
|
+5.00 / +9.98%
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
33.20
|
5,200
|
|
|
10/25/2016
|
+4.50 / +9.87%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
30.19
|
5,800
|
|
|
10/24/2016
|
+4.10 / +9.88%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
27.47
|
2,800
|
|
|
10/21/2016
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
25.00
|
0
|
|
|
10/20/2016
|
+0.50 / +1.22%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.00
|
25.00
|
500
|
|
|
10/19/2016
|
-0.50 / -1.20%
|
40.00
|
41.00
|
40.00
|
41.00
|
40.00
|
24.70
|
700
|
|
|
10/18/2016
|
+0.50 / +1.22%
|
40.70
|
41.50
|
40.70
|
41.50
|
40.70
|
25.00
|
300
|
|
|