|
|
Closing price on 11/1/2017
|
|
| Open |
8.37 |
| High |
8.97 |
| Low |
8.37 |
| Volume |
4,868,900 |
| Split-adjusted Price |
8.37 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2017
|
-0.63 / -7.00%
|
8.37
|
8.97
|
8.37
|
8.37
|
8.41
|
8.37
|
4,868,900
|
|
|
10/31/2017
|
-0.67 / -6.93%
|
9.67
|
9.67
|
9.00
|
9.00
|
9.18
|
9.00
|
2,112,820
|
|
|
10/30/2017
|
+0.63 / +6.97%
|
9.67
|
9.67
|
9.50
|
9.67
|
9.67
|
9.67
|
3,905,100
|
|
|
10/27/2017
|
+0.59 / +6.98%
|
8.50
|
9.04
|
8.50
|
9.04
|
9.03
|
9.04
|
4,944,860
|
|
|
10/26/2017
|
-0.51 / -5.69%
|
8.96
|
8.98
|
8.34
|
8.45
|
8.40
|
8.45
|
4,433,510
|
|
|
10/25/2017
|
-0.67 / -6.96%
|
9.40
|
9.80
|
8.96
|
8.96
|
9.02
|
8.96
|
4,760,770
|
|
|
10/24/2017
|
-0.72 / -6.96%
|
10.20
|
10.30
|
9.63
|
9.63
|
9.67
|
9.63
|
3,885,850
|
|
|
10/23/2017
|
-0.75 / -6.76%
|
10.40
|
10.95
|
10.35
|
10.35
|
10.38
|
10.35
|
2,952,750
|
|
|
10/20/2017
|
-0.80 / -6.72%
|
12.40
|
12.40
|
11.10
|
11.10
|
11.30
|
11.10
|
6,730,680
|
|
|
10/19/2017
|
+0.75 / +6.73%
|
10.40
|
11.90
|
10.40
|
11.90
|
10.87
|
11.90
|
14,749,690
|
|
|
10/18/2017
|
-0.80 / -6.69%
|
11.15
|
11.25
|
11.15
|
11.15
|
11.15
|
11.15
|
10,109,890
|
|
|
10/17/2017
|
-0.85 / -6.64%
|
13.40
|
13.45
|
11.95
|
11.95
|
12.28
|
11.95
|
6,059,700
|
|
|
10/16/2017
|
+0.80 / +6.67%
|
12.50
|
12.80
|
11.80
|
12.80
|
12.58
|
12.80
|
7,891,930
|
|
|
10/13/2017
|
+0.75 / +6.67%
|
11.80
|
12.00
|
10.80
|
12.00
|
11.82
|
12.00
|
7,021,660
|
|
|
10/12/2017
|
+0.70 / +6.64%
|
10.60
|
11.25
|
10.60
|
11.25
|
11.21
|
11.25
|
3,395,330
|
|
|
10/11/2017
|
+0.66 / +6.67%
|
9.89
|
10.55
|
9.80
|
10.55
|
10.45
|
10.55
|
8,199,110
|
|
|
10/10/2017
|
+0.64 / +6.92%
|
9.30
|
9.89
|
8.99
|
9.89
|
9.64
|
9.89
|
7,242,120
|
|
|
10/9/2017
|
+0.60 / +6.94%
|
9.00
|
9.25
|
8.10
|
9.25
|
8.97
|
9.25
|
8,024,340
|
|
|
10/6/2017
|
+0.56 / +6.92%
|
8.63
|
8.65
|
8.40
|
8.65
|
8.64
|
8.65
|
3,441,550
|
|
|
10/5/2017
|
+0.52 / +6.87%
|
8.09
|
8.09
|
8.00
|
8.09
|
8.09
|
8.09
|
2,318,460
|
|
|
10/4/2017
|
+0.49 / +6.92%
|
7.00
|
7.57
|
6.88
|
7.57
|
7.44
|
7.57
|
3,054,490
|
|
|
10/3/2017
|
-0.53 / -6.96%
|
7.41
|
7.45
|
7.08
|
7.08
|
7.14
|
7.08
|
2,432,210
|
|
|
10/2/2017
|
-0.57 / -6.97%
|
7.62
|
8.10
|
7.61
|
7.61
|
7.67
|
7.61
|
3,250,300
|
|
|
9/29/2017
|
-0.61 / -6.94%
|
8.79
|
8.79
|
8.18
|
8.18
|
8.22
|
8.18
|
3,077,350
|
|
|
9/28/2017
|
-0.66 / -6.98%
|
9.55
|
9.55
|
8.79
|
8.79
|
9.05
|
8.79
|
2,909,010
|
|
|
9/27/2017
|
-0.70 / -6.90%
|
9.81
|
10.10
|
9.45
|
9.45
|
9.74
|
9.45
|
1,015,860
|
|
|
9/26/2017
|
+0.15 / +1.50%
|
10.00
|
10.20
|
9.30
|
10.15
|
9.58
|
10.15
|
7,882,470
|
|
|
9/25/2017
|
-0.20 / -1.96%
|
10.10
|
10.20
|
9.99
|
10.00
|
10.02
|
10.00
|
3,005,460
|
|
|
9/22/2017
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.99
|
10.20
|
10.07
|
10.20
|
3,698,390
|
|
|
9/21/2017
|
0.00 / 0.00%
|
10.25
|
10.30
|
9.99
|
10.20
|
10.07
|
10.20
|
4,258,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|