|
|
Closing price on 10/16/2018
|
|
| Open |
2.96 |
| High |
3.00 |
| Low |
2.96 |
| Volume |
560,190 |
| Split-adjusted Price |
2.97 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2018
|
-0.01 / -0.34%
|
2.96
|
3.00
|
2.96
|
2.97
|
2.98
|
2.97
|
560,190
|
|
|
10/15/2018
|
-0.03 / -1.00%
|
3.03
|
3.03
|
2.97
|
2.98
|
2.99
|
2.98
|
420,930
|
|
|
10/12/2018
|
+0.01 / +0.33%
|
2.96
|
3.02
|
2.90
|
3.01
|
2.98
|
3.01
|
668,620
|
|
|
10/11/2018
|
-0.17 / -5.36%
|
3.01
|
3.10
|
2.95
|
3.00
|
2.99
|
3.00
|
1,956,750
|
|
|
10/10/2018
|
+0.04 / +1.28%
|
3.15
|
3.21
|
3.12
|
3.17
|
3.16
|
3.17
|
636,940
|
|
|
10/9/2018
|
-0.04 / -1.26%
|
3.17
|
3.18
|
3.13
|
3.13
|
3.15
|
3.13
|
832,080
|
|
|
10/8/2018
|
-0.09 / -2.76%
|
3.26
|
3.26
|
3.17
|
3.17
|
3.20
|
3.17
|
1,490,250
|
|
|
10/5/2018
|
-0.02 / -0.61%
|
3.28
|
3.30
|
3.26
|
3.26
|
3.27
|
3.26
|
692,230
|
|
|
10/4/2018
|
-0.02 / -0.61%
|
3.29
|
3.30
|
3.26
|
3.28
|
3.28
|
3.28
|
656,480
|
|
|
10/3/2018
|
-0.01 / -0.30%
|
3.31
|
3.33
|
3.28
|
3.30
|
3.30
|
3.30
|
727,940
|
|
|
10/2/2018
|
-0.01 / -0.30%
|
3.31
|
3.34
|
3.31
|
3.31
|
3.32
|
3.31
|
750,530
|
|
|
10/1/2018
|
0.00 / 0.00%
|
3.32
|
3.35
|
3.31
|
3.32
|
3.33
|
3.32
|
606,300
|
|
|
9/28/2018
|
-0.06 / -1.78%
|
3.38
|
3.39
|
3.32
|
3.32
|
3.34
|
3.32
|
1,019,630
|
|
|
9/27/2018
|
+0.04 / +1.20%
|
3.32
|
3.39
|
3.31
|
3.38
|
3.34
|
3.38
|
1,328,100
|
|
|
9/26/2018
|
-0.06 / -1.76%
|
3.40
|
3.42
|
3.33
|
3.34
|
3.35
|
3.34
|
1,547,640
|
|
|
9/25/2018
|
+0.04 / +1.19%
|
3.39
|
3.44
|
3.36
|
3.40
|
3.39
|
3.40
|
761,510
|
|
|
9/24/2018
|
-0.02 / -0.59%
|
3.38
|
3.40
|
3.35
|
3.36
|
3.37
|
3.36
|
570,490
|
|
|
9/21/2018
|
-0.02 / -0.59%
|
3.40
|
3.43
|
3.37
|
3.38
|
3.39
|
3.38
|
1,034,790
|
|
|
9/20/2018
|
0.00 / 0.00%
|
3.40
|
3.44
|
3.39
|
3.40
|
3.40
|
3.40
|
663,550
|
|
|
9/19/2018
|
0.00 / 0.00%
|
3.40
|
3.45
|
3.38
|
3.40
|
3.40
|
3.40
|
1,675,210
|
|
|
9/18/2018
|
0.00 / 0.00%
|
3.39
|
3.42
|
3.38
|
3.40
|
3.39
|
3.40
|
774,200
|
|
|
9/17/2018
|
-0.03 / -0.87%
|
3.41
|
3.43
|
3.40
|
3.40
|
3.41
|
3.40
|
770,750
|
|
|
9/14/2018
|
-0.01 / -0.29%
|
3.44
|
3.47
|
3.40
|
3.43
|
3.43
|
3.43
|
573,440
|
|
|
9/13/2018
|
+0.04 / +1.18%
|
3.38
|
3.52
|
3.38
|
3.44
|
3.45
|
3.44
|
812,160
|
|
|
9/12/2018
|
0.00 / 0.00%
|
3.40
|
3.42
|
3.39
|
3.40
|
3.40
|
3.40
|
453,010
|
|
|
9/11/2018
|
+0.01 / +0.29%
|
3.38
|
3.43
|
3.38
|
3.40
|
3.41
|
3.40
|
531,470
|
|
|
9/10/2018
|
-0.01 / -0.29%
|
3.40
|
3.45
|
3.39
|
3.39
|
3.41
|
3.39
|
467,830
|
|
|
9/7/2018
|
-0.01 / -0.29%
|
3.41
|
3.44
|
3.39
|
3.40
|
3.40
|
3.40
|
520,470
|
|
|
9/6/2018
|
-0.06 / -1.73%
|
3.49
|
3.49
|
3.40
|
3.41
|
3.42
|
3.41
|
353,850
|
|
|
9/5/2018
|
-0.06 / -1.70%
|
3.57
|
3.57
|
3.30
|
3.47
|
3.46
|
3.47
|
631,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|