|
Closing price on 1/4/2022
|
|
Open |
8.16 |
High |
8.40 |
Low |
8.14 |
Volume |
3,824,700 |
Split-adjusted Price |
8.30 |
|
|
HAI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2022
|
+0.20 / +2.47%
|
8.16
|
8.40
|
8.14
|
8.30
|
8.29
|
8.30
|
3,824,700
|
|
12/31/2021
|
-0.28 / -3.34%
|
8.38
|
8.38
|
8.05
|
8.10
|
8.19
|
8.10
|
6,843,400
|
|
12/30/2021
|
-0.12 / -1.41%
|
8.50
|
8.62
|
8.30
|
8.38
|
8.45
|
8.38
|
5,160,500
|
|
12/29/2021
|
+0.08 / +0.95%
|
8.42
|
8.68
|
8.39
|
8.50
|
8.50
|
8.50
|
6,233,400
|
|
12/28/2021
|
+0.02 / +0.24%
|
8.49
|
8.69
|
8.40
|
8.42
|
8.56
|
8.42
|
7,308,200
|
|
12/27/2021
|
+0.32 / +3.96%
|
8.09
|
8.40
|
8.01
|
8.40
|
8.18
|
8.40
|
5,399,400
|
|
12/24/2021
|
-0.16 / -1.94%
|
8.30
|
8.50
|
7.93
|
8.08
|
8.22
|
8.08
|
8,792,100
|
|
12/23/2021
|
-0.61 / -6.89%
|
8.80
|
8.87
|
8.24
|
8.24
|
8.54
|
8.24
|
12,632,500
|
|
12/22/2021
|
+0.25 / +2.91%
|
8.70
|
9.00
|
8.57
|
8.85
|
8.83
|
8.85
|
6,958,600
|
|
12/21/2021
|
+0.20 / +2.38%
|
8.45
|
8.77
|
8.30
|
8.60
|
8.58
|
8.60
|
7,530,200
|
|
12/20/2021
|
+0.16 / +1.94%
|
8.00
|
8.40
|
7.87
|
8.40
|
8.08
|
8.40
|
9,125,100
|
|
12/17/2021
|
-0.10 / -1.20%
|
8.80
|
8.80
|
8.23
|
8.24
|
8.53
|
8.24
|
10,503,400
|
|
12/16/2021
|
+0.54 / +6.92%
|
7.99
|
8.34
|
7.96
|
8.34
|
8.24
|
8.34
|
14,646,100
|
|
12/15/2021
|
+0.40 / +5.41%
|
7.40
|
7.80
|
7.34
|
7.80
|
7.59
|
7.80
|
9,430,900
|
|
12/14/2021
|
-0.21 / -2.76%
|
7.61
|
7.85
|
7.40
|
7.40
|
7.59
|
7.40
|
8,174,600
|
|
12/13/2021
|
+0.40 / +5.55%
|
7.31
|
7.71
|
7.21
|
7.61
|
7.53
|
7.61
|
9,949,000
|
|
12/10/2021
|
-0.09 / -1.23%
|
7.40
|
7.49
|
7.20
|
7.21
|
7.34
|
7.21
|
6,112,700
|
|
12/9/2021
|
+0.20 / +2.82%
|
7.10
|
7.32
|
7.05
|
7.30
|
7.25
|
7.30
|
7,294,700
|
|
12/8/2021
|
+0.26 / +3.80%
|
6.91
|
7.19
|
6.84
|
7.10
|
7.05
|
7.10
|
3,807,900
|
|
12/7/2021
|
+0.09 / +1.33%
|
6.91
|
6.98
|
6.73
|
6.84
|
6.83
|
6.84
|
5,240,200
|
|
12/6/2021
|
-0.40 / -5.59%
|
7.15
|
7.39
|
6.67
|
6.75
|
7.12
|
6.75
|
8,314,800
|
|
12/3/2021
|
-0.05 / -0.69%
|
7.22
|
7.25
|
6.82
|
7.15
|
7.03
|
7.15
|
6,517,000
|
|
12/2/2021
|
-0.07 / -0.96%
|
7.40
|
7.56
|
7.20
|
7.20
|
7.36
|
7.20
|
5,067,600
|
|
12/1/2021
|
+0.47 / +6.91%
|
6.79
|
7.27
|
6.70
|
7.27
|
7.12
|
7.27
|
10,189,600
|
|
11/30/2021
|
+0.20 / +3.03%
|
6.69
|
6.95
|
6.67
|
6.80
|
6.79
|
6.80
|
5,620,100
|
|
11/29/2021
|
-0.15 / -2.22%
|
6.50
|
6.80
|
6.42
|
6.60
|
6.61
|
6.60
|
4,170,400
|
|
11/26/2021
|
+0.15 / +2.27%
|
6.69
|
6.99
|
6.64
|
6.75
|
6.80
|
6.75
|
7,037,500
|
|
11/25/2021
|
+0.05 / +0.76%
|
6.49
|
6.68
|
6.30
|
6.60
|
6.52
|
6.60
|
5,572,400
|
|
11/24/2021
|
0.00 / 0.00%
|
6.66
|
6.69
|
6.45
|
6.55
|
6.54
|
6.55
|
4,959,400
|
|
11/23/2021
|
+0.11 / +1.71%
|
6.10
|
6.74
|
6.00
|
6.55
|
6.25
|
6.55
|
6,629,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|