|
Closing price on 10/3/2016
|
|
| Open |
3.77 |
| High |
3.84 |
| Low |
3.77 |
| Volume |
148,600 |
| Split-adjusted Price |
3.80 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2016
|
+0.04 / +1.06%
|
3.77
|
3.84
|
3.77
|
3.80
|
3.80
|
3.80
|
148,600
|
|
|
9/30/2016
|
-0.04 / -1.05%
|
3.85
|
3.85
|
3.76
|
3.76
|
3.78
|
3.76
|
522,100
|
|
|
9/29/2016
|
0.00 / 0.00%
|
3.84
|
3.85
|
3.79
|
3.80
|
3.80
|
3.80
|
541,900
|
|
|
9/28/2016
|
-0.04 / -1.04%
|
3.85
|
3.85
|
3.80
|
3.80
|
3.82
|
3.80
|
393,640
|
|
|
9/27/2016
|
-0.05 / -1.29%
|
3.89
|
3.90
|
3.84
|
3.84
|
3.87
|
3.84
|
534,940
|
|
|
9/26/2016
|
+0.01 / +0.26%
|
3.88
|
3.92
|
3.88
|
3.89
|
3.89
|
3.89
|
386,730
|
|
|
9/23/2016
|
-0.02 / -0.51%
|
3.88
|
3.91
|
3.86
|
3.88
|
3.88
|
3.88
|
225,320
|
|
|
9/22/2016
|
+0.02 / +0.52%
|
3.88
|
3.92
|
3.88
|
3.90
|
3.89
|
3.90
|
519,540
|
|
|
9/21/2016
|
+0.13 / +3.47%
|
3.79
|
3.90
|
3.75
|
3.88
|
3.84
|
3.88
|
285,560
|
|
|
9/20/2016
|
+0.15 / +4.17%
|
3.65
|
3.80
|
3.65
|
3.75
|
3.73
|
3.75
|
239,130
|
|
|
9/19/2016
|
+0.19 / +5.57%
|
3.41
|
3.60
|
3.21
|
3.60
|
3.50
|
3.60
|
548,290
|
|
|
9/16/2016
|
-0.24 / -6.58%
|
3.62
|
3.64
|
3.41
|
3.41
|
3.50
|
3.41
|
745,500
|
|
|
9/15/2016
|
-0.20 / -5.19%
|
3.85
|
3.85
|
3.59
|
3.65
|
3.67
|
3.65
|
860,560
|
|
|
9/14/2016
|
-0.15 / -3.75%
|
4.00
|
4.00
|
3.85
|
3.85
|
3.92
|
3.85
|
330,560
|
|
|
9/13/2016
|
-0.05 / -1.23%
|
4.05
|
4.09
|
3.99
|
4.00
|
4.01
|
4.00
|
341,070
|
|
|
9/12/2016
|
-0.05 / -1.22%
|
4.00
|
4.10
|
4.00
|
4.05
|
4.07
|
4.05
|
139,960
|
|
|
9/9/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
504,950
|
|
|
9/8/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
249,550
|
|
|
9/7/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
246,720
|
|
|
9/6/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.11
|
4.10
|
127,870
|
|
|
9/5/2016
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
392,610
|
|
|
9/1/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
284,150
|
|
|
8/31/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
499,890
|
|
|
8/30/2016
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
247,820
|
|
|
8/29/2016
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.28
|
4.30
|
403,290
|
|
|
8/26/2016
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.32
|
4.40
|
152,810
|
|
|
8/25/2016
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
4.30
|
110,850
|
|
|
8/24/2016
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
644,080
|
|
|
8/23/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.21
|
4.20
|
188,570
|
|
|
8/22/2016
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.25
|
4.20
|
574,790
|
|
|