|
|
Closing price on 1/2/2019
|
|
| Open |
2.39 |
| High |
2.39 |
| Low |
2.23 |
| Volume |
2,481,270 |
| Split-adjusted Price |
2.29 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
-0.10 / -4.18%
|
2.39
|
2.39
|
2.23
|
2.29
|
2.25
|
2.29
|
2,481,270
|
|
|
12/28/2018
|
-0.11 / -4.40%
|
2.50
|
2.60
|
2.33
|
2.39
|
2.34
|
2.39
|
4,763,230
|
|
|
12/27/2018
|
+0.11 / +4.60%
|
2.55
|
2.55
|
2.38
|
2.50
|
2.54
|
2.50
|
6,786,940
|
|
|
12/26/2018
|
+0.15 / +6.70%
|
2.25
|
2.39
|
2.25
|
2.39
|
2.39
|
2.39
|
4,840,940
|
|
|
12/25/2018
|
+0.14 / +6.67%
|
2.24
|
2.24
|
2.20
|
2.24
|
2.24
|
2.24
|
5,701,850
|
|
|
12/24/2018
|
+0.13 / +6.60%
|
1.99
|
2.10
|
1.95
|
2.10
|
2.06
|
2.10
|
2,606,200
|
|
|
12/21/2018
|
-0.02 / -1.01%
|
1.99
|
2.00
|
1.97
|
1.97
|
1.98
|
1.97
|
157,870
|
|
|
12/20/2018
|
-0.03 / -1.49%
|
2.02
|
2.04
|
1.98
|
1.99
|
1.99
|
1.99
|
170,520
|
|
|
12/19/2018
|
+0.03 / +1.51%
|
2.00
|
2.03
|
1.96
|
2.02
|
2.00
|
2.02
|
378,590
|
|
|
12/18/2018
|
-0.08 / -3.86%
|
2.07
|
2.07
|
1.99
|
1.99
|
2.01
|
1.99
|
702,370
|
|
|
12/17/2018
|
-0.10 / -4.61%
|
2.14
|
2.18
|
2.07
|
2.07
|
2.11
|
2.07
|
185,530
|
|
|
12/14/2018
|
-0.01 / -0.46%
|
2.17
|
2.20
|
2.14
|
2.17
|
2.16
|
2.17
|
110,580
|
|
|
12/13/2018
|
+0.02 / +0.93%
|
2.17
|
2.19
|
2.15
|
2.18
|
2.16
|
2.18
|
445,220
|
|
|
12/12/2018
|
+0.01 / +0.47%
|
2.00
|
2.19
|
2.00
|
2.16
|
2.17
|
2.16
|
215,810
|
|
|
12/11/2018
|
+0.02 / +0.94%
|
2.15
|
2.16
|
2.12
|
2.15
|
2.14
|
2.15
|
188,910
|
|
|
12/10/2018
|
-0.07 / -3.18%
|
2.20
|
2.20
|
2.13
|
2.13
|
2.15
|
2.13
|
178,230
|
|
|
12/7/2018
|
+0.05 / +2.33%
|
2.15
|
2.26
|
2.15
|
2.20
|
2.23
|
2.20
|
1,195,250
|
|
|
12/6/2018
|
+0.08 / +3.86%
|
2.05
|
2.15
|
2.05
|
2.15
|
2.10
|
2.15
|
260,500
|
|
|
12/5/2018
|
0.00 / 0.00%
|
2.07
|
2.08
|
2.04
|
2.07
|
2.06
|
2.07
|
293,580
|
|
|
12/4/2018
|
-0.05 / -2.36%
|
2.12
|
2.12
|
2.06
|
2.07
|
2.07
|
2.07
|
609,790
|
|
|
12/3/2018
|
+0.03 / +1.44%
|
2.09
|
2.14
|
2.09
|
2.12
|
2.11
|
2.12
|
374,270
|
|
|
11/30/2018
|
+0.02 / +0.97%
|
2.11
|
2.11
|
2.01
|
2.09
|
2.04
|
2.09
|
405,810
|
|
|
11/29/2018
|
-0.05 / -2.36%
|
2.11
|
2.12
|
2.07
|
2.07
|
2.08
|
2.07
|
246,290
|
|
|
11/28/2018
|
+0.02 / +0.95%
|
2.10
|
2.15
|
2.09
|
2.12
|
2.11
|
2.12
|
325,340
|
|
|
11/27/2018
|
-0.11 / -4.98%
|
2.21
|
2.21
|
2.10
|
2.10
|
2.14
|
2.10
|
362,540
|
|
|
11/26/2018
|
-0.01 / -0.45%
|
2.22
|
2.22
|
2.19
|
2.21
|
2.20
|
2.21
|
469,900
|
|
|
11/23/2018
|
-0.03 / -1.33%
|
2.25
|
2.32
|
2.22
|
2.22
|
2.24
|
2.22
|
178,830
|
|
|
11/22/2018
|
+0.02 / +0.90%
|
2.24
|
2.26
|
2.20
|
2.25
|
2.23
|
2.25
|
321,560
|
|
|
11/21/2018
|
-0.03 / -1.33%
|
2.28
|
2.34
|
2.21
|
2.23
|
2.25
|
2.23
|
502,810
|
|
|
11/20/2018
|
+0.14 / +6.60%
|
2.12
|
2.26
|
2.08
|
2.26
|
2.22
|
2.26
|
1,033,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|