|
|
Closing price on 11/15/2016
|
|
| Open |
3.79 |
| High |
3.86 |
| Low |
3.78 |
| Volume |
216,190 |
| Split-adjusted Price |
3.80 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2016
|
+0.01 / +0.26%
|
3.79
|
3.86
|
3.78
|
3.80
|
3.82
|
3.80
|
216,190
|
|
|
11/14/2016
|
-0.03 / -0.79%
|
3.82
|
3.82
|
3.79
|
3.79
|
3.80
|
3.79
|
222,220
|
|
|
11/11/2016
|
-0.04 / -1.04%
|
3.82
|
3.87
|
3.80
|
3.82
|
3.82
|
3.82
|
258,410
|
|
|
11/10/2016
|
+0.10 / +2.66%
|
3.79
|
3.89
|
3.78
|
3.86
|
3.84
|
3.86
|
486,230
|
|
|
11/9/2016
|
-0.08 / -2.08%
|
3.83
|
3.87
|
3.64
|
3.76
|
3.78
|
3.76
|
389,550
|
|
|
11/8/2016
|
-0.04 / -1.03%
|
3.88
|
3.90
|
3.84
|
3.84
|
3.86
|
3.84
|
314,610
|
|
|
11/7/2016
|
-0.02 / -0.51%
|
3.90
|
3.94
|
3.88
|
3.88
|
3.90
|
3.88
|
383,830
|
|
|
11/4/2016
|
-0.06 / -1.52%
|
3.97
|
3.99
|
3.90
|
3.90
|
3.94
|
3.90
|
480,140
|
|
|
11/3/2016
|
-0.02 / -0.50%
|
3.98
|
3.98
|
3.93
|
3.96
|
3.96
|
3.96
|
184,820
|
|
|
11/2/2016
|
-0.06 / -1.49%
|
4.00
|
4.02
|
3.98
|
3.98
|
4.00
|
3.98
|
143,770
|
|
|
11/1/2016
|
+0.06 / +1.51%
|
3.98
|
4.04
|
3.97
|
4.04
|
4.01
|
4.04
|
406,300
|
|
|
10/31/2016
|
-0.16 / -3.86%
|
4.14
|
4.14
|
3.98
|
3.98
|
4.04
|
3.98
|
366,270
|
|
|
10/28/2016
|
+0.17 / +4.28%
|
4.02
|
4.20
|
3.94
|
4.14
|
4.03
|
4.14
|
549,590
|
|
|
10/27/2016
|
-0.03 / -0.75%
|
3.99
|
4.05
|
3.95
|
3.97
|
4.00
|
3.97
|
255,010
|
|
|
10/26/2016
|
+0.03 / +0.76%
|
3.96
|
4.09
|
3.96
|
4.00
|
4.01
|
4.00
|
308,920
|
|
|
10/25/2016
|
-0.01 / -0.25%
|
4.01
|
4.01
|
3.96
|
3.97
|
3.96
|
3.97
|
65,610
|
|
|
10/24/2016
|
-0.04 / -1.00%
|
3.97
|
4.02
|
3.96
|
3.98
|
3.98
|
3.98
|
122,270
|
|
|
10/21/2016
|
0.00 / 0.00%
|
4.03
|
4.05
|
3.98
|
4.02
|
4.00
|
4.02
|
151,330
|
|
|
10/20/2016
|
+0.04 / +1.01%
|
3.98
|
4.05
|
3.98
|
4.02
|
4.00
|
4.02
|
515,130
|
|
|
10/19/2016
|
-0.08 / -1.97%
|
4.02
|
4.09
|
3.95
|
3.98
|
4.04
|
3.98
|
621,050
|
|
|
10/18/2016
|
-0.12 / -2.87%
|
4.02
|
4.17
|
4.02
|
4.06
|
4.06
|
4.06
|
750,060
|
|
|
10/17/2016
|
-0.02 / -0.48%
|
4.20
|
4.28
|
4.17
|
4.18
|
4.19
|
4.18
|
190,840
|
|
|
10/14/2016
|
+0.03 / +0.72%
|
4.20
|
4.39
|
4.17
|
4.20
|
4.29
|
4.20
|
700,800
|
|
|
10/13/2016
|
+0.27 / +6.92%
|
3.90
|
4.17
|
3.90
|
4.17
|
4.12
|
4.17
|
2,142,690
|
|
|
10/12/2016
|
0.00 / 0.00%
|
3.92
|
3.93
|
3.86
|
3.90
|
3.90
|
3.90
|
562,510
|
|
|
10/11/2016
|
-0.01 / -0.26%
|
3.91
|
3.93
|
3.85
|
3.90
|
3.89
|
3.90
|
316,510
|
|
|
10/10/2016
|
-0.03 / -0.76%
|
3.90
|
3.95
|
3.90
|
3.91
|
3.92
|
3.91
|
283,940
|
|
|
10/7/2016
|
-0.03 / -0.76%
|
3.97
|
3.97
|
3.92
|
3.94
|
3.94
|
3.94
|
234,640
|
|
|
10/6/2016
|
+0.20 / +5.31%
|
3.77
|
4.00
|
3.77
|
3.97
|
3.91
|
3.97
|
373,540
|
|
|
10/5/2016
|
0.00 / 0.00%
|
3.77
|
3.81
|
3.75
|
3.77
|
3.78
|
3.77
|
370,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|