|
|
Closing price on 1/18/2017
|
|
| Open |
3.30 |
| High |
3.33 |
| Low |
3.24 |
| Volume |
264,160 |
| Split-adjusted Price |
3.24 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2017
|
-0.09 / -2.70%
|
3.30
|
3.33
|
3.24
|
3.24
|
3.27
|
3.24
|
264,160
|
|
|
1/17/2017
|
-0.01 / -0.30%
|
3.36
|
3.36
|
3.31
|
3.33
|
3.33
|
3.33
|
118,850
|
|
|
1/16/2017
|
-0.01 / -0.30%
|
3.38
|
3.38
|
3.30
|
3.34
|
3.33
|
3.34
|
212,300
|
|
|
1/13/2017
|
-0.02 / -0.59%
|
3.38
|
3.38
|
3.32
|
3.35
|
3.34
|
3.35
|
162,060
|
|
|
1/12/2017
|
+0.01 / +0.30%
|
3.36
|
3.40
|
3.35
|
3.37
|
3.36
|
3.37
|
114,790
|
|
|
1/11/2017
|
-0.03 / -0.88%
|
3.39
|
3.39
|
3.36
|
3.36
|
3.37
|
3.36
|
59,660
|
|
|
1/10/2017
|
+0.03 / +0.89%
|
3.39
|
3.39
|
3.35
|
3.39
|
3.37
|
3.39
|
82,460
|
|
|
1/9/2017
|
-0.02 / -0.59%
|
3.37
|
3.39
|
3.36
|
3.36
|
3.37
|
3.36
|
351,670
|
|
|
1/6/2017
|
-0.03 / -0.88%
|
3.41
|
3.41
|
3.36
|
3.38
|
3.37
|
3.38
|
356,650
|
|
|
1/5/2017
|
+0.02 / +0.59%
|
3.41
|
3.42
|
3.39
|
3.41
|
3.41
|
3.41
|
71,950
|
|
|
1/4/2017
|
+0.01 / +0.30%
|
3.38
|
3.45
|
3.38
|
3.39
|
3.40
|
3.39
|
152,960
|
|
|
1/3/2017
|
+0.01 / +0.30%
|
3.37
|
3.40
|
3.37
|
3.38
|
3.38
|
3.38
|
199,780
|
|
|
12/30/2016
|
+0.01 / +0.30%
|
3.36
|
3.40
|
3.36
|
3.37
|
3.37
|
3.37
|
173,310
|
|
|
12/29/2016
|
-0.04 / -1.18%
|
3.40
|
3.44
|
3.36
|
3.36
|
3.39
|
3.36
|
623,790
|
|
|
12/28/2016
|
+0.02 / +0.59%
|
3.38
|
3.48
|
3.36
|
3.40
|
3.41
|
3.40
|
224,220
|
|
|
12/27/2016
|
+0.02 / +0.60%
|
3.36
|
3.40
|
3.35
|
3.38
|
3.37
|
3.38
|
85,130
|
|
|
12/26/2016
|
-0.01 / -0.30%
|
3.37
|
3.40
|
3.36
|
3.36
|
3.38
|
3.36
|
191,900
|
|
|
12/23/2016
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.30
|
3.37
|
3.37
|
3.37
|
59,370
|
|
|
12/22/2016
|
0.00 / 0.00%
|
3.40
|
3.42
|
3.36
|
3.37
|
3.38
|
3.37
|
146,900
|
|
|
12/21/2016
|
-0.01 / -0.30%
|
3.38
|
3.47
|
3.37
|
3.37
|
3.40
|
3.37
|
349,990
|
|
|
12/20/2016
|
-0.06 / -1.74%
|
3.47
|
3.47
|
3.38
|
3.38
|
3.41
|
3.38
|
199,000
|
|
|
12/19/2016
|
0.00 / 0.00%
|
3.43
|
3.48
|
3.43
|
3.44
|
3.45
|
3.44
|
304,990
|
|
|
12/16/2016
|
0.00 / 0.00%
|
3.43
|
3.46
|
3.39
|
3.44
|
3.43
|
3.44
|
238,650
|
|
|
12/15/2016
|
-0.17 / -4.71%
|
3.60
|
3.60
|
3.36
|
3.44
|
3.42
|
3.44
|
1,311,190
|
|
|
12/14/2016
|
+0.23 / +6.80%
|
3.33
|
3.61
|
3.33
|
3.61
|
3.47
|
3.61
|
560,430
|
|
|
12/13/2016
|
-0.25 / -6.89%
|
3.51
|
3.58
|
3.38
|
3.38
|
3.42
|
3.38
|
1,196,670
|
|
|
12/12/2016
|
-0.13 / -3.46%
|
3.76
|
3.78
|
3.62
|
3.63
|
3.70
|
3.63
|
882,300
|
|
|
12/9/2016
|
-0.12 / -3.09%
|
3.89
|
3.89
|
3.76
|
3.76
|
3.80
|
3.76
|
529,770
|
|
|
12/8/2016
|
+0.08 / +2.11%
|
3.85
|
3.92
|
3.82
|
3.88
|
3.86
|
3.88
|
507,700
|
|
|
12/7/2016
|
-0.25 / -6.17%
|
3.77
|
3.94
|
3.77
|
3.80
|
3.78
|
3.80
|
2,003,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|