Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 424.00 | -6.00 | -1.40% | 428.00 | 428.00 | 421.00 | 19,200 |
| May 09 2024 | 430.00 | 5.00 | 1.18% | 430.00 | 430.00 | 430.00 | 25,164 |
| May 08 2024 | 425.00 | -5.00 | -1.16% | 421.00 | 425.00 | 421.00 | 22,886 |
| May 07 2024 | 430.00 | 3.00 | 0.70% | 420.00 | 430.00 | 420.00 | 25,485 |
| May 03 2024 | 427.00 | -6.00 | -1.39% | 427.00 | 427.00 | 427.00 | 61,860 |
| May 02 2024 | 433.00 | -2.00 | -0.46% | 438.00 | 438.00 | 433.00 | 40,091 |
| May 01 2024 | 435.00 | 15.00 | 3.57% | 421.00 | 439.00 | 421.00 | 67,234 |
| Apr 30 2024 | 420.00 | -7.00 | -1.64% | 426.00 | 427.00 | 416.00 | 70,009 |
| Apr 29 2024 | 427.00 | 1.00 | 0.23% | 426.00 | 427.00 | 422.00 | 41,720 |
| Apr 26 2024 | 426.00 | 11.00 | 2.65% | 434.00 | 434.00 | 418.00 | 33,208 |
| Apr 25 2024 | 415.00 | -15.00 | -3.49% | 427.00 | 432.00 | 415.00 | 10,567 |
| Apr 24 2024 | 430.00 | 19.00 | 4.62% | 415.00 | 430.00 | 415.00 | 58,400 |
| Apr 23 2024 | 411.00 | 5.00 | 1.23% | 416.00 | 416.00 | 411.00 | 50,323 |
| Apr 22 2024 | 406.00 | 0.00 | 0.00% | 416.00 | 416.00 | 406.00 | 27,148 |
| Apr 19 2024 | 406.00 | -14.00 | -3.33% | 398.00 | 406.00 | 398.00 | 37,847 |
| Apr 18 2024 | 420.00 | 10.00 | 2.44% | 420.00 | 420.00 | 420.00 | 15,486 |
| Apr 17 2024 | 410.00 | 4.00 | 0.99% | 410.00 | 410.00 | 410.00 | 16,882 |
| Apr 16 2024 | 406.00 | -4.00 | -0.98% | 403.00 | 406.00 | 403.00 | 33,794 |
| Apr 15 2024 | 410.00 | 12.00 | 3.02% | 399.00 | 410.00 | 399.00 | 24,960 |
| Apr 12 2024 | 398.00 | -19.00 | -4.56% | 400.00 | 401.00 | 398.00 | 43,711 |
| Apr 11 2024 | 417.00 | 23.00 | 5.84% | 417.00 | 417.00 | 417.00 | 34,519 |
| Apr 10 2024 | 394.00 | 4.00 | 1.03% | 390.00 | 395.00 | 390.00 | 33,424 |
| Apr 09 2024 | 390.00 | 10.00 | 2.63% | 384.00 | 404.00 | 381.00 | 62,773 |
| Apr 08 2024 | 380.00 | 13.00 | 3.54% | 380.00 | 384.00 | 379.00 | 74,102 |
| Apr 05 2024 | 367.00 | -1.00 | -0.27% | 361.00 | 369.00 | 360.00 | 54,505 |
| Apr 04 2024 | 368.00 | -4.00 | -1.08% | 376.00 | 376.00 | 368.00 | 29,263 |
| Apr 03 2024 | 372.00 | 0.00 | 0.00% | 376.00 | 376.00 | 372.00 | 167,889 |
| Apr 02 2024 | 372.00 | 0.00 | 0.00% | 381.00 | 381.00 | 363.00 | 81,470 |
| Mar 28 2024 | 372.00 | -7.00 | -1.85% | 373.00 | 376.00 | 370.00 | 40,273 |
| Mar 27 2024 | 379.00 | -1.00 | -0.26% | 375.00 | 383.00 | 370.00 | 67,938 |
| Mar 26 2024 | 380.00 | -3.00 | -0.78% | 376.00 | 380.00 | 370.00 | 27,377 |
| Mar 25 2024 | 383.00 | -17.00 | -4.25% | 385.00 | 385.00 | 379.00 | 61,781 |
| Mar 22 2024 | 400.00 | 12.00 | 3.09% | 400.00 | 400.00 | 400.00 | 163,550 |
| Mar 21 2024 | 388.00 | 1.00 | 0.26% | 393.00 | 393.00 | 388.00 | 204,008 |
| Mar 20 2024 | 387.00 | -5.00 | -1.28% | 385.00 | 387.00 | 381.00 | 42,153 |
| Mar 19 2024 | 392.00 | -5.00 | -1.26% | 385.00 | 394.00 | 385.00 | 66,387 |
| Mar 18 2024 | 397.00 | -6.00 | -1.49% | 392.00 | 404.00 | 381.00 | 94,691 |
| Mar 15 2024 | 403.00 | 16.00 | 4.13% | 386.00 | 405.00 | 386.00 | 121,524 |
| Mar 14 2024 | 387.00 | 2.00 | 0.52% | 394.00 | 395.00 | 381.00 | 83,128 |
| Mar 13 2024 | 385.00 | 9.00 | 2.39% | 376.00 | 403.00 | 376.00 | 149,894 |
| Mar 12 2024 | 376.00 | 36.00 | 10.59% | 346.00 | 380.00 | 344.00 | 391,791 |
| Mar 11 2024 | 340.00 | 5.00 | 1.49% | 336.00 | 344.00 | 336.00 | 64,532 |
| Mar 08 2024 | 335.00 | -3.00 | -0.89% | 337.00 | 337.00 | 335.00 | 42,226 |
| Mar 07 2024 | 338.00 | -2.00 | -0.59% | 340.00 | 340.00 | 337.00 | 26,351 |
| Mar 06 2024 | 340.00 | -4.00 | -1.16% | 340.00 | 346.00 | 335.00 | 148,913 |
| Mar 05 2024 | 344.00 | -4.00 | -1.15% | 346.00 | 355.00 | 340.00 | 66,573 |
| Mar 04 2024 | 348.00 | 2.00 | 0.58% | 348.00 | 348.00 | 348.00 | 40,375 |
| Mar 01 2024 | 346.00 | 4.00 | 1.17% | 341.00 | 349.00 | 340.00 | 53,406 |
| Feb 29 2024 | 342.00 | -5.00 | -1.44% | 345.00 | 348.00 | 340.00 | 24,404 |
| Feb 28 2024 | 347.00 | -2.00 | -0.57% | 344.00 | 350.00 | 340.00 | 161,518 |
| Feb 27 2024 | 349.00 | -1.00 | -0.29% | 354.00 | 354.00 | 345.00 | 95,998 |
| Feb 26 2024 | 350.00 | 5.00 | 1.45% | 350.00 | 352.00 | 345.00 | 40,683 |
| Feb 23 2024 | 345.00 | -5.00 | -1.43% | 345.00 | 350.00 | 344.00 | 39,445 |
| Feb 22 2024 | 350.00 | -20.00 | -5.41% | 366.00 | 366.00 | 341.00 | 164,737 |
| Feb 21 2024 | 370.00 | 0.00 | 0.00% | 379.00 | 389.00 | 370.00 | 84,961 |
| Feb 20 2024 | 370.00 | -2.00 | -0.54% | 370.00 | 370.00 | 370.00 | 9,399 |
| Feb 19 2024 | 372.00 | -2.00 | -0.53% | 371.00 | 379.00 | 371.00 | 18,206 |
| Feb 16 2024 | 374.00 | -4.00 | -1.06% | 376.00 | 376.00 | 374.00 | 26,444 |
| Feb 15 2024 | 378.00 | -4.00 | -1.05% | 389.00 | 389.00 | 374.00 | 43,385 |
| Feb 14 2024 | 382.00 | -1.00 | -0.26% | 381.00 | 388.00 | 370.00 | 95,197 |
| Feb 13 2024 | 383.00 | 13.00 | 3.51% | 371.00 | 390.00 | 371.00 | 206,161 |
