|
|
Closing price on 10/25/2019
|
|
| Open |
1.76 |
| High |
1.79 |
| Low |
1.72 |
| Volume |
1,220,860 |
| Split-adjusted Price |
1.76 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2019
|
-0.01 / -0.56%
|
1.76
|
1.79
|
1.72
|
1.76
|
1.74
|
1.76
|
1,220,860
|
|
|
10/24/2019
|
+0.01 / +0.57%
|
1.76
|
1.82
|
1.74
|
1.77
|
1.78
|
1.77
|
1,426,310
|
|
|
10/23/2019
|
-0.05 / -2.76%
|
1.81
|
1.83
|
1.76
|
1.76
|
1.80
|
1.76
|
1,688,350
|
|
|
10/22/2019
|
-0.09 / -4.74%
|
2.00
|
2.03
|
1.81
|
1.81
|
1.98
|
1.81
|
7,877,330
|
|
|
10/21/2019
|
+0.12 / +6.74%
|
1.76
|
1.90
|
1.76
|
1.90
|
1.87
|
1.90
|
3,213,010
|
|
|
10/18/2019
|
+0.08 / +4.71%
|
1.68
|
1.81
|
1.68
|
1.78
|
1.77
|
1.78
|
1,631,620
|
|
|
10/17/2019
|
-0.01 / -0.58%
|
1.70
|
1.73
|
1.65
|
1.70
|
1.69
|
1.70
|
939,110
|
|
|
10/16/2019
|
-0.07 / -3.93%
|
1.78
|
1.78
|
1.69
|
1.71
|
1.72
|
1.71
|
1,892,270
|
|
|
10/15/2019
|
+0.09 / +5.33%
|
1.79
|
1.79
|
1.72
|
1.78
|
1.77
|
1.78
|
2,976,660
|
|
|
10/14/2019
|
+0.11 / +6.96%
|
1.58
|
1.69
|
1.58
|
1.69
|
1.68
|
1.69
|
1,106,710
|
|
|
10/11/2019
|
+0.01 / +0.64%
|
1.56
|
1.62
|
1.56
|
1.58
|
1.59
|
1.58
|
716,320
|
|
|
10/10/2019
|
-0.01 / -0.63%
|
1.59
|
1.60
|
1.56
|
1.57
|
1.57
|
1.57
|
316,910
|
|
|
10/9/2019
|
0.00 / 0.00%
|
1.58
|
1.60
|
1.57
|
1.58
|
1.57
|
1.58
|
303,990
|
|
|
10/8/2019
|
-0.02 / -1.25%
|
1.60
|
1.60
|
1.57
|
1.58
|
1.58
|
1.58
|
454,770
|
|
|
10/7/2019
|
-0.02 / -1.23%
|
1.60
|
1.62
|
1.59
|
1.60
|
1.60
|
1.60
|
378,270
|
|
|
10/4/2019
|
+0.03 / +1.89%
|
1.59
|
1.62
|
1.59
|
1.62
|
1.60
|
1.62
|
316,270
|
|
|
10/3/2019
|
-0.02 / -1.24%
|
1.59
|
1.61
|
1.58
|
1.59
|
1.59
|
1.59
|
606,890
|
|
|
10/2/2019
|
-0.02 / -1.23%
|
1.62
|
1.63
|
1.60
|
1.61
|
1.61
|
1.61
|
787,620
|
|
|
10/1/2019
|
0.00 / 0.00%
|
1.63
|
1.64
|
1.61
|
1.63
|
1.63
|
1.63
|
358,670
|
|
|
9/30/2019
|
+0.01 / +0.62%
|
1.62
|
1.63
|
1.61
|
1.63
|
1.62
|
1.63
|
431,140
|
|
|
9/27/2019
|
+0.01 / +0.62%
|
1.62
|
1.62
|
1.60
|
1.62
|
1.61
|
1.62
|
225,450
|
|
|
9/26/2019
|
-0.01 / -0.62%
|
1.61
|
1.62
|
1.61
|
1.61
|
1.61
|
1.61
|
325,900
|
|
|
9/25/2019
|
0.00 / 0.00%
|
1.61
|
1.62
|
1.61
|
1.62
|
1.62
|
1.62
|
375,710
|
|
|
9/24/2019
|
0.00 / 0.00%
|
1.63
|
1.63
|
1.61
|
1.62
|
1.62
|
1.62
|
296,510
|
|
|
9/23/2019
|
+0.02 / +1.25%
|
1.60
|
1.63
|
1.60
|
1.62
|
1.61
|
1.62
|
515,660
|
|
|
9/20/2019
|
-0.01 / -0.62%
|
1.62
|
1.63
|
1.60
|
1.60
|
1.62
|
1.60
|
240,740
|
|
|
9/19/2019
|
-0.02 / -1.23%
|
1.63
|
1.63
|
1.59
|
1.61
|
1.61
|
1.61
|
580,550
|
|
|
9/18/2019
|
+0.01 / +0.62%
|
1.62
|
1.64
|
1.60
|
1.63
|
1.62
|
1.63
|
650,580
|
|
|
9/17/2019
|
0.00 / 0.00%
|
1.62
|
1.64
|
1.61
|
1.62
|
1.62
|
1.62
|
329,240
|
|
|
9/16/2019
|
0.00 / 0.00%
|
1.63
|
1.64
|
1.60
|
1.62
|
1.62
|
1.62
|
967,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|