|
|
Closing price on 1/5/2015
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
375,900 |
| Split-adjusted Price |
12.54 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2015
|
+1.00 / +6.71%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
12.54
|
375,900
|
|
|
12/31/2014
|
+0.90 / +6.43%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.90
|
11.75
|
235,700
|
|
|
12/30/2014
|
+0.90 / +6.87%
|
13.10
|
14.00
|
13.10
|
14.00
|
14.00
|
11.04
|
62,210
|
|
|
12/29/2014
|
-0.70 / -5.07%
|
13.60
|
14.10
|
12.90
|
13.10
|
13.10
|
10.33
|
137,250
|
|
|
12/26/2014
|
-0.90 / -6.12%
|
14.70
|
14.70
|
13.80
|
13.80
|
13.80
|
10.88
|
113,570
|
|
|
12/25/2014
|
-0.60 / -3.92%
|
15.40
|
15.60
|
14.70
|
14.70
|
14.70
|
11.59
|
55,120
|
|
|
12/24/2014
|
-0.40 / -2.55%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.30
|
12.06
|
35,320
|
|
|
12/23/2014
|
-0.30 / -1.88%
|
16.10
|
16.30
|
15.70
|
15.70
|
15.70
|
12.38
|
49,860
|
|
|
12/22/2014
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.00
|
12.62
|
53,890
|
|
|
12/19/2014
|
-1.10 / -6.43%
|
17.00
|
17.50
|
16.00
|
16.00
|
16.00
|
12.62
|
773,790
|
|
|
12/18/2014
|
+1.10 / +6.88%
|
16.40
|
17.10
|
16.30
|
17.10
|
17.10
|
13.48
|
224,560
|
|
|
12/17/2014
|
-1.20 / -6.98%
|
17.30
|
17.30
|
16.00
|
16.00
|
16.00
|
12.62
|
252,150
|
|
|
12/16/2014
|
-0.30 / -1.71%
|
17.40
|
17.80
|
17.00
|
17.20
|
17.20
|
13.56
|
64,040
|
|
|
12/15/2014
|
-0.30 / -1.69%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.50
|
13.80
|
55,440
|
|
|
12/12/2014
|
+0.70 / +4.09%
|
17.10
|
18.10
|
17.10
|
17.80
|
17.80
|
14.04
|
323,640
|
|
|
12/11/2014
|
-0.60 / -3.39%
|
16.60
|
17.90
|
16.60
|
17.10
|
17.10
|
13.48
|
94,980
|
|
|
12/10/2014
|
+1.10 / +6.63%
|
16.40
|
17.70
|
15.90
|
17.70
|
17.70
|
13.96
|
387,380
|
|
|
12/9/2014
|
-1.20 / -6.74%
|
17.60
|
17.60
|
16.60
|
16.60
|
16.60
|
13.09
|
415,480
|
|
|
12/8/2014
|
+0.10 / +0.56%
|
17.20
|
17.90
|
17.20
|
17.80
|
17.80
|
14.04
|
136,610
|
|
|
12/5/2014
|
-1.10 / -5.85%
|
18.70
|
18.80
|
17.50
|
17.70
|
17.70
|
13.96
|
769,930
|
|
|
12/4/2014
|
-0.90 / -4.57%
|
19.70
|
19.70
|
18.40
|
18.80
|
18.80
|
14.82
|
470,530
|
|
|
12/3/2014
|
+0.70 / +3.68%
|
19.30
|
19.80
|
19.10
|
19.70
|
19.70
|
15.53
|
193,070
|
|
|
12/2/2014
|
-0.20 / -1.04%
|
19.10
|
19.40
|
18.40
|
19.00
|
19.00
|
14.98
|
157,560
|
|
|
12/1/2014
|
-1.10 / -5.42%
|
20.20
|
20.20
|
19.20
|
19.20
|
19.20
|
15.14
|
323,490
|
|
|
11/28/2014
|
0.00 / 0.00%
|
20.30
|
20.90
|
19.80
|
20.30
|
20.30
|
16.01
|
153,340
|
|
|
11/27/2014
|
-1.30 / -6.02%
|
21.60
|
21.80
|
20.10
|
20.30
|
20.30
|
16.01
|
505,600
|
|
|
11/26/2014
|
-18.90 / -46.67%
|
21.60
|
21.60
|
21.50
|
21.60
|
21.60
|
17.03
|
1,148,660
|
|
|
11/25/2014
|
-0.50 / -1.22%
|
41.00
|
42.90
|
40.50
|
40.50
|
40.50
|
15.97
|
299,170
|
|
|
11/24/2014
|
-3.00 / -6.82%
|
43.50
|
43.50
|
41.00
|
41.00
|
41.00
|
16.16
|
1,346,490
|
|
|
11/21/2014
|
-1.00 / -2.22%
|
44.20
|
44.30
|
41.90
|
44.00
|
44.00
|
17.35
|
530,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|