|
|
Closing price on 1/9/2020
|
|
| Open |
2.96 |
| High |
3.04 |
| Low |
2.86 |
| Volume |
2,079,120 |
| Split-adjusted Price |
2.88 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
0.00 / 0.00%
|
2.96
|
3.04
|
2.86
|
2.88
|
2.93
|
2.88
|
2,079,120
|
|
|
1/8/2020
|
-0.21 / -6.80%
|
3.03
|
3.08
|
2.88
|
2.88
|
2.93
|
2.88
|
3,536,240
|
|
|
1/7/2020
|
+0.19 / +6.55%
|
2.90
|
3.10
|
2.88
|
3.09
|
3.02
|
3.09
|
3,718,920
|
|
|
1/6/2020
|
-0.17 / -5.54%
|
3.01
|
3.12
|
2.87
|
2.90
|
3.01
|
2.90
|
2,690,930
|
|
|
1/3/2020
|
+0.06 / +1.99%
|
3.15
|
3.22
|
3.05
|
3.07
|
3.19
|
3.07
|
4,770,320
|
|
|
1/2/2020
|
+0.19 / +6.74%
|
2.82
|
3.01
|
2.80
|
3.01
|
2.94
|
3.01
|
2,310,060
|
|
|
12/31/2019
|
-0.21 / -6.93%
|
2.84
|
3.08
|
2.82
|
2.82
|
2.89
|
2.82
|
7,386,610
|
|
|
12/30/2019
|
-0.22 / -6.77%
|
3.11
|
3.29
|
3.03
|
3.03
|
3.09
|
3.03
|
3,427,650
|
|
|
12/27/2019
|
-0.01 / -0.31%
|
3.40
|
3.45
|
3.20
|
3.25
|
3.33
|
3.25
|
4,178,780
|
|
|
12/26/2019
|
-0.24 / -6.86%
|
3.40
|
3.50
|
3.26
|
3.26
|
3.27
|
3.26
|
5,903,350
|
|
|
12/25/2019
|
-0.26 / -6.91%
|
3.72
|
3.77
|
3.50
|
3.50
|
3.57
|
3.50
|
8,669,550
|
|
|
12/24/2019
|
-0.11 / -2.84%
|
3.80
|
3.85
|
3.72
|
3.76
|
3.77
|
3.76
|
3,878,680
|
|
|
12/23/2019
|
+0.02 / +0.52%
|
4.05
|
4.10
|
3.75
|
3.87
|
3.93
|
3.87
|
4,252,680
|
|
|
12/20/2019
|
+0.13 / +3.49%
|
3.51
|
3.91
|
3.46
|
3.85
|
3.63
|
3.85
|
6,064,570
|
|
|
12/19/2019
|
-0.28 / -7.00%
|
3.72
|
4.10
|
3.72
|
3.72
|
3.75
|
3.72
|
12,877,590
|
|
|
12/18/2019
|
-0.30 / -6.98%
|
4.15
|
4.44
|
4.00
|
4.00
|
4.09
|
4.00
|
4,763,980
|
|
|
12/17/2019
|
+0.17 / +4.12%
|
4.37
|
4.41
|
3.85
|
4.30
|
4.32
|
4.30
|
9,288,150
|
|
|
12/16/2019
|
+0.27 / +6.99%
|
3.92
|
4.13
|
3.90
|
4.13
|
4.10
|
4.13
|
4,310,370
|
|
|
12/13/2019
|
+0.24 / +6.63%
|
3.85
|
3.87
|
3.45
|
3.86
|
3.79
|
3.86
|
11,140,720
|
|
|
12/12/2019
|
+0.23 / +6.78%
|
3.50
|
3.62
|
3.50
|
3.62
|
3.60
|
3.62
|
5,111,080
|
|
|
12/11/2019
|
+0.22 / +6.94%
|
3.15
|
3.39
|
3.11
|
3.39
|
3.33
|
3.39
|
5,645,910
|
|
|
12/10/2019
|
+0.10 / +3.26%
|
3.22
|
3.28
|
3.05
|
3.17
|
3.18
|
3.17
|
5,153,150
|
|
|
12/9/2019
|
+0.20 / +6.97%
|
3.07
|
3.07
|
2.98
|
3.07
|
3.06
|
3.07
|
3,921,460
|
|
|
12/6/2019
|
+0.18 / +6.69%
|
2.75
|
2.87
|
2.75
|
2.87
|
2.85
|
2.87
|
7,491,100
|
|
|
12/5/2019
|
-0.20 / -6.92%
|
3.08
|
3.09
|
2.69
|
2.69
|
3.02
|
2.69
|
5,616,390
|
|
|
12/4/2019
|
+0.18 / +6.64%
|
2.79
|
2.89
|
2.79
|
2.89
|
2.88
|
2.89
|
4,058,570
|
|
|
12/3/2019
|
+0.17 / +6.69%
|
2.55
|
2.71
|
2.44
|
2.71
|
2.66
|
2.71
|
5,274,260
|
|
|
12/2/2019
|
+0.15 / +6.28%
|
2.46
|
2.55
|
2.40
|
2.54
|
2.53
|
2.54
|
6,869,950
|
|
|
11/29/2019
|
+0.09 / +3.91%
|
2.30
|
2.45
|
2.30
|
2.39
|
2.39
|
2.39
|
3,561,230
|
|
|
11/28/2019
|
-0.02 / -0.86%
|
2.42
|
2.42
|
2.27
|
2.30
|
2.36
|
2.30
|
2,396,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|