|
|
Closing price on 1/28/2019
|
|
| Open |
1.82 |
| High |
1.83 |
| Low |
1.72 |
| Volume |
1,057,340 |
| Split-adjusted Price |
1.74 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
-0.09 / -4.92%
|
1.82
|
1.83
|
1.72
|
1.74
|
1.75
|
1.74
|
1,057,340
|
|
|
1/25/2019
|
-0.07 / -3.68%
|
1.90
|
1.90
|
1.77
|
1.83
|
1.79
|
1.83
|
2,669,410
|
|
|
1/24/2019
|
-0.06 / -3.06%
|
1.96
|
1.96
|
1.90
|
1.90
|
1.92
|
1.90
|
521,950
|
|
|
1/23/2019
|
0.00 / 0.00%
|
1.97
|
1.97
|
1.93
|
1.96
|
1.95
|
1.96
|
625,340
|
|
|
1/22/2019
|
-0.04 / -2.00%
|
2.00
|
2.00
|
1.95
|
1.96
|
1.96
|
1.96
|
980,300
|
|
|
1/21/2019
|
+0.01 / +0.50%
|
1.98
|
2.01
|
1.97
|
2.00
|
1.99
|
2.00
|
922,280
|
|
|
1/18/2019
|
-0.01 / -0.50%
|
2.00
|
2.03
|
1.95
|
1.99
|
1.98
|
1.99
|
347,820
|
|
|
1/17/2019
|
+0.01 / +0.50%
|
2.00
|
2.00
|
1.95
|
2.00
|
1.97
|
2.00
|
1,065,800
|
|
|
1/16/2019
|
-0.02 / -1.00%
|
2.02
|
2.02
|
1.98
|
1.99
|
1.99
|
1.99
|
273,200
|
|
|
1/15/2019
|
0.00 / 0.00%
|
2.01
|
2.02
|
1.99
|
2.01
|
2.00
|
2.01
|
883,510
|
|
|
1/14/2019
|
+0.01 / +0.50%
|
2.03
|
2.04
|
1.98
|
2.01
|
1.99
|
2.01
|
1,322,840
|
|
|
1/11/2019
|
-0.06 / -2.91%
|
2.08
|
2.08
|
2.00
|
2.00
|
2.00
|
2.00
|
2,428,100
|
|
|
1/10/2019
|
+0.02 / +0.98%
|
2.03
|
2.08
|
2.00
|
2.06
|
2.04
|
2.06
|
285,350
|
|
|
1/9/2019
|
0.00 / 0.00%
|
2.04
|
2.09
|
2.00
|
2.04
|
2.04
|
2.04
|
537,520
|
|
|
1/8/2019
|
-0.02 / -0.97%
|
2.06
|
2.10
|
2.04
|
2.04
|
2.07
|
2.04
|
484,490
|
|
|
1/7/2019
|
-0.03 / -1.44%
|
2.00
|
2.17
|
2.00
|
2.06
|
2.09
|
2.06
|
796,460
|
|
|
1/4/2019
|
-0.04 / -1.88%
|
2.00
|
2.09
|
1.99
|
2.09
|
2.01
|
2.09
|
2,753,800
|
|
|
1/3/2019
|
-0.16 / -6.99%
|
2.20
|
2.20
|
2.13
|
2.13
|
2.13
|
2.13
|
1,811,440
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|