Closing price on 9/12/2023
|
|
Open |
38.50 |
High |
40.00 |
Low |
38.50 |
Volume |
3,200 |
Split-adjusted Price |
35.11 |
|
|
HAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2023
|
-0.70 / -1.79%
|
38.50
|
40.00
|
38.50
|
38.50
|
39.17
|
35.11
|
3,200
|
|
9/11/2023
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
35.75
|
0
|
|
9/8/2023
|
-0.60 / -1.51%
|
39.50
|
42.00
|
39.20
|
39.20
|
39.72
|
35.75
|
1,800
|
|
9/7/2023
|
+1.00 / +2.58%
|
39.00
|
39.80
|
38.80
|
39.80
|
39.00
|
36.29
|
1,000
|
|
9/6/2023
|
+0.30 / +0.78%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
35.38
|
100
|
|
9/5/2023
|
+1.30 / +3.49%
|
38.00
|
40.90
|
38.00
|
38.50
|
40.76
|
35.11
|
16,500
|
|
8/31/2023
|
-1.70 / -4.37%
|
36.00
|
37.30
|
36.00
|
37.20
|
36.80
|
33.92
|
400
|
|
8/30/2023
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
35.47
|
0
|
|
8/29/2023
|
+3.50 / +9.89%
|
37.50
|
38.90
|
37.50
|
38.90
|
38.72
|
35.47
|
5,400
|
|
8/28/2023
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
32.28
|
0
|
|
8/25/2023
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
32.28
|
0
|
|
8/24/2023
|
-0.10 / -0.28%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
32.28
|
2,000
|
|
8/23/2023
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
32.37
|
1,200
|
|
8/22/2023
|
0.00 / 0.00%
|
33.30
|
35.50
|
32.10
|
35.50
|
33.60
|
32.37
|
600
|
|
8/21/2023
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
32.37
|
0
|
|
8/18/2023
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
32.37
|
100
|
|
8/17/2023
|
-2.50 / -6.58%
|
37.50
|
37.50
|
35.50
|
35.50
|
37.32
|
32.37
|
1,100
|
|
8/16/2023
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
34.65
|
0
|
|
8/15/2023
|
+3.00 / +8.57%
|
38.40
|
38.40
|
33.00
|
38.00
|
35.60
|
34.65
|
400
|
|
8/14/2023
|
-1.50 / -4.11%
|
36.50
|
36.50
|
35.00
|
35.00
|
35.15
|
31.92
|
1,000
|
|
8/11/2023
|
-2.10 / -5.44%
|
38.60
|
38.60
|
36.00
|
36.50
|
37.09
|
33.28
|
1,600
|
|
8/10/2023
|
0.00 / 0.00%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
35.20
|
0
|
|
8/9/2023
|
+0.10 / +0.26%
|
40.00
|
40.00
|
38.60
|
38.60
|
39.83
|
35.20
|
2,200
|
|
8/8/2023
|
+0.50 / +1.32%
|
39.00
|
40.00
|
38.50
|
38.50
|
38.92
|
35.11
|
1,900
|
|
8/7/2023
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
34.65
|
800
|
|
8/4/2023
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
34.65
|
0
|
|
8/3/2023
|
+0.80 / +2.15%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
34.65
|
100
|
|
8/2/2023
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
33.92
|
0
|
|
8/1/2023
|
+1.00 / +2.76%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
33.92
|
100
|
|
7/31/2023
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
33.01
|
0
|
|
|