|
|
Closing price on 10/3/2018
|
|
| Open |
3.31 |
| High |
3.33 |
| Low |
3.28 |
| Volume |
727,940 |
| Split-adjusted Price |
3.30 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/4/2018
|
+0.14 / +4.13%
|
3.39
|
3.60
|
3.38
|
3.53
|
3.53
|
3.53
|
1,363,560
|
|
|
8/31/2018
|
0.00 / 0.00%
|
3.40
|
3.41
|
3.38
|
3.39
|
3.39
|
3.39
|
443,290
|
|
|
8/30/2018
|
-0.01 / -0.29%
|
3.42
|
3.42
|
3.39
|
3.39
|
3.40
|
3.39
|
620,350
|
|
|
8/29/2018
|
-0.03 / -0.87%
|
3.43
|
3.45
|
3.40
|
3.40
|
3.42
|
3.40
|
598,260
|
|
|
8/28/2018
|
0.00 / 0.00%
|
3.43
|
3.46
|
3.42
|
3.43
|
3.43
|
3.43
|
352,970
|
|
|
8/27/2018
|
-0.01 / -0.29%
|
3.44
|
3.46
|
3.43
|
3.43
|
3.44
|
3.43
|
713,950
|
|
|
8/24/2018
|
0.00 / 0.00%
|
3.43
|
3.49
|
3.43
|
3.44
|
3.46
|
3.44
|
685,030
|
|
|
8/23/2018
|
-0.02 / -0.58%
|
3.46
|
3.48
|
3.44
|
3.44
|
3.45
|
3.44
|
535,010
|
|
|
8/22/2018
|
0.00 / 0.00%
|
3.46
|
3.50
|
3.46
|
3.46
|
3.47
|
3.46
|
537,750
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AVG 
|
358,600
|
15.60
|
5.41%
|
|
|
|
BFC
|
1,029,900
|
44.75
|
-0.89%
|
|
|
|
BT1
|
7,200
|
11.20
|
-2.61%
|
|
|
|
CPC
|
1,100
|
17.20
|
0.00%
|
|
|
|
DCM
|
3,851,600
|
33.80
|
-0.73%
|
|
|
|
DHB
|
8,300
|
9.00
|
0.00%
|
|
|
|
DOC
|
0
|
10.50
|
0.00%
|
|
|
|
DPM
|
3,806,800
|
38.35
|
-0.65%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|