|
Closing price on 10/26/2021
|
|
Open |
4.70 |
High |
4.91 |
Low |
4.58 |
Volume |
5,178,800 |
Split-adjusted Price |
4.79 |
|
|
HAI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2021
|
+0.08 / +1.70%
|
4.70
|
4.91
|
4.58
|
4.79
|
4.75
|
4.79
|
5,178,800
|
|
10/25/2021
|
-0.06 / -1.26%
|
4.77
|
4.87
|
4.70
|
4.71
|
4.76
|
4.71
|
3,479,100
|
|
10/22/2021
|
-0.07 / -1.45%
|
4.90
|
4.93
|
4.73
|
4.77
|
4.81
|
4.77
|
4,118,300
|
|
10/21/2021
|
+0.31 / +6.84%
|
4.56
|
4.84
|
4.56
|
4.84
|
4.79
|
4.84
|
11,505,000
|
|
10/20/2021
|
+0.09 / +2.03%
|
4.45
|
4.59
|
4.45
|
4.53
|
4.53
|
4.53
|
3,187,800
|
|
10/19/2021
|
-0.01 / -0.22%
|
4.45
|
4.48
|
4.40
|
4.44
|
4.44
|
4.44
|
2,305,600
|
|
10/18/2021
|
-0.05 / -1.11%
|
4.51
|
4.52
|
4.45
|
4.45
|
4.48
|
4.45
|
1,940,200
|
|
10/15/2021
|
+0.02 / +0.45%
|
4.50
|
4.55
|
4.45
|
4.50
|
4.50
|
4.50
|
2,853,200
|
|
10/14/2021
|
+0.06 / +1.36%
|
4.44
|
4.59
|
4.42
|
4.48
|
4.51
|
4.48
|
2,401,000
|
|
10/13/2021
|
-0.02 / -0.45%
|
4.45
|
4.50
|
4.40
|
4.42
|
4.44
|
4.42
|
2,539,700
|
|
10/12/2021
|
-0.08 / -1.77%
|
4.52
|
4.58
|
4.44
|
4.44
|
4.49
|
4.44
|
3,227,800
|
|
10/11/2021
|
+0.05 / +1.12%
|
4.50
|
4.67
|
4.46
|
4.52
|
4.56
|
4.52
|
2,859,500
|
|
10/8/2021
|
+0.02 / +0.45%
|
4.52
|
4.66
|
4.46
|
4.47
|
4.57
|
4.47
|
2,584,300
|
|
10/7/2021
|
+0.08 / +1.83%
|
4.40
|
4.52
|
4.35
|
4.45
|
4.45
|
4.45
|
2,541,300
|
|
10/6/2021
|
+0.06 / +1.39%
|
4.32
|
4.41
|
4.32
|
4.37
|
4.37
|
4.37
|
1,613,800
|
|
10/5/2021
|
-0.08 / -1.82%
|
4.40
|
4.44
|
4.31
|
4.31
|
4.37
|
4.31
|
2,066,700
|
|
10/4/2021
|
+0.14 / +3.29%
|
4.27
|
4.41
|
4.26
|
4.39
|
4.32
|
4.39
|
3,223,000
|
|
10/1/2021
|
-0.05 / -1.16%
|
4.27
|
4.40
|
4.25
|
4.25
|
4.30
|
4.25
|
2,574,007
|
|
9/30/2021
|
+0.05 / +1.18%
|
4.34
|
4.38
|
4.26
|
4.30
|
4.33
|
4.30
|
2,519,300
|
|
9/29/2021
|
-0.15 / -3.41%
|
4.35
|
4.41
|
4.25
|
4.25
|
4.32
|
4.25
|
2,328,600
|
|
9/28/2021
|
+0.05 / +1.15%
|
4.23
|
4.44
|
4.10
|
4.40
|
4.25
|
4.40
|
4,544,900
|
|
9/27/2021
|
-0.26 / -5.64%
|
4.61
|
4.61
|
4.35
|
4.35
|
4.48
|
4.35
|
4,733,000
|
|
9/24/2021
|
-0.19 / -3.96%
|
4.75
|
4.83
|
4.61
|
4.61
|
4.70
|
4.61
|
5,605,100
|
|
9/23/2021
|
-0.19 / -3.81%
|
5.33
|
5.33
|
4.74
|
4.80
|
5.15
|
4.80
|
12,809,500
|
|
9/22/2021
|
+0.32 / +6.85%
|
4.99
|
4.99
|
4.98
|
4.99
|
4.99
|
4.99
|
7,021,200
|
|
9/21/2021
|
+0.19 / +4.24%
|
4.51
|
4.69
|
4.45
|
4.67
|
4.61
|
4.67
|
8,052,600
|
|
9/20/2021
|
+0.12 / +2.75%
|
4.40
|
4.63
|
4.37
|
4.48
|
4.49
|
4.48
|
4,424,300
|
|
9/17/2021
|
+0.01 / +0.23%
|
4.32
|
4.45
|
4.31
|
4.36
|
4.36
|
4.36
|
2,829,500
|
|
9/16/2021
|
-0.10 / -2.25%
|
4.45
|
4.46
|
4.35
|
4.35
|
4.39
|
4.35
|
2,857,000
|
|
9/15/2021
|
-0.05 / -1.11%
|
4.53
|
4.64
|
4.45
|
4.45
|
4.57
|
4.45
|
4,743,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|