|
|
Closing price on 10/1/2020
|
|
| Open |
2.72 |
| High |
2.72 |
| Low |
2.65 |
| Volume |
2,273,450 |
| Split-adjusted Price |
2.67 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
-0.02 / -0.74%
|
2.72
|
2.72
|
2.65
|
2.67
|
2.67
|
2.67
|
2,273,450
|
|
|
9/30/2020
|
0.00 / 0.00%
|
2.73
|
2.73
|
2.68
|
2.69
|
2.69
|
2.69
|
895,770
|
|
|
9/29/2020
|
-0.03 / -1.10%
|
2.75
|
2.80
|
2.69
|
2.69
|
2.75
|
2.69
|
3,221,340
|
|
|
9/28/2020
|
+0.07 / +2.64%
|
2.65
|
2.79
|
2.65
|
2.72
|
2.74
|
2.72
|
2,931,880
|
|
|
9/25/2020
|
-0.01 / -0.38%
|
2.68
|
2.68
|
2.65
|
2.65
|
2.66
|
2.65
|
1,761,870
|
|
|
9/24/2020
|
-0.02 / -0.75%
|
2.69
|
2.69
|
2.66
|
2.66
|
2.67
|
2.66
|
1,339,180
|
|
|
9/23/2020
|
0.00 / 0.00%
|
2.67
|
2.71
|
2.65
|
2.68
|
2.67
|
2.68
|
1,891,150
|
|
|
9/22/2020
|
-0.02 / -0.74%
|
2.70
|
2.72
|
2.62
|
2.68
|
2.66
|
2.68
|
3,950,340
|
|
|
9/21/2020
|
-0.04 / -1.46%
|
2.75
|
2.77
|
2.70
|
2.70
|
2.73
|
2.70
|
1,990,670
|
|
|
9/18/2020
|
+0.01 / +0.37%
|
2.73
|
2.75
|
2.71
|
2.74
|
2.73
|
2.74
|
1,593,090
|
|
|
9/17/2020
|
-0.02 / -0.73%
|
2.75
|
2.77
|
2.72
|
2.73
|
2.74
|
2.73
|
1,713,690
|
|
|
9/16/2020
|
-0.01 / -0.36%
|
2.76
|
2.79
|
2.72
|
2.75
|
2.75
|
2.75
|
1,988,110
|
|
|
9/15/2020
|
-0.04 / -1.43%
|
2.80
|
2.85
|
2.75
|
2.76
|
2.79
|
2.76
|
2,563,410
|
|
|
9/14/2020
|
-0.02 / -0.71%
|
2.88
|
2.88
|
2.79
|
2.80
|
2.82
|
2.80
|
1,942,750
|
|
|
9/11/2020
|
+0.08 / +2.92%
|
2.76
|
2.87
|
2.74
|
2.82
|
2.80
|
2.82
|
4,110,050
|
|
|
9/10/2020
|
+0.03 / +1.11%
|
2.71
|
2.78
|
2.70
|
2.74
|
2.73
|
2.74
|
3,099,560
|
|
|
9/9/2020
|
+0.01 / +0.37%
|
2.67
|
2.74
|
2.67
|
2.71
|
2.70
|
2.71
|
1,865,380
|
|
|
9/8/2020
|
+0.05 / +1.89%
|
2.67
|
2.73
|
2.65
|
2.70
|
2.68
|
2.70
|
1,673,990
|
|
|
9/7/2020
|
-0.04 / -1.49%
|
2.70
|
2.74
|
2.65
|
2.65
|
2.70
|
2.65
|
2,415,860
|
|
|
9/4/2020
|
-0.02 / -0.74%
|
2.65
|
2.72
|
2.64
|
2.69
|
2.68
|
2.69
|
2,564,080
|
|
|
9/3/2020
|
+0.01 / +0.37%
|
2.75
|
2.77
|
2.69
|
2.71
|
2.72
|
2.71
|
2,044,020
|
|
|
9/1/2020
|
+0.04 / +1.50%
|
2.66
|
2.77
|
2.66
|
2.70
|
2.72
|
2.70
|
2,898,110
|
|
|
8/31/2020
|
0.00 / 0.00%
|
2.66
|
2.71
|
2.64
|
2.66
|
2.67
|
2.66
|
1,678,820
|
|
|
8/28/2020
|
-0.02 / -0.75%
|
2.67
|
2.69
|
2.66
|
2.66
|
2.67
|
2.66
|
2,148,350
|
|
|
8/27/2020
|
+0.04 / +1.52%
|
2.63
|
2.68
|
2.63
|
2.68
|
2.66
|
2.68
|
1,781,160
|
|
|
8/26/2020
|
-0.06 / -2.22%
|
2.68
|
2.71
|
2.64
|
2.64
|
2.66
|
2.64
|
3,261,930
|
|
|
8/25/2020
|
-0.03 / -1.10%
|
2.76
|
2.76
|
2.69
|
2.70
|
2.71
|
2.70
|
2,564,220
|
|
|
8/24/2020
|
+0.06 / +2.25%
|
2.77
|
2.77
|
2.70
|
2.73
|
2.73
|
2.73
|
3,600,760
|
|
|
8/21/2020
|
+0.14 / +5.53%
|
2.56
|
2.70
|
2.54
|
2.67
|
2.64
|
2.67
|
4,165,640
|
|
|
8/20/2020
|
-0.05 / -1.94%
|
2.58
|
2.59
|
2.50
|
2.53
|
2.54
|
2.53
|
2,369,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|