|
|
Closing price on 11/16/2017
|
|
| Open |
7.33 |
| High |
7.49 |
| Low |
7.28 |
| Volume |
1,912,620 |
| Split-adjusted Price |
7.40 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
+0.07 / +0.95%
|
7.33
|
7.49
|
7.28
|
7.40
|
7.40
|
7.40
|
1,912,620
|
|
|
11/15/2017
|
+0.03 / +0.41%
|
7.30
|
7.45
|
7.25
|
7.33
|
7.33
|
7.33
|
2,222,400
|
|
|
11/14/2017
|
-0.12 / -1.62%
|
7.30
|
7.56
|
7.15
|
7.30
|
7.39
|
7.30
|
4,211,070
|
|
|
11/13/2017
|
-0.55 / -6.90%
|
7.60
|
7.90
|
7.42
|
7.42
|
7.47
|
7.42
|
4,771,280
|
|
|
11/10/2017
|
+0.52 / +6.98%
|
7.45
|
7.97
|
7.20
|
7.97
|
7.77
|
7.97
|
4,320,360
|
|
|
11/9/2017
|
0.00 / 0.00%
|
7.45
|
7.60
|
7.20
|
7.45
|
7.37
|
7.45
|
5,774,170
|
|
|
11/8/2017
|
-0.05 / -0.67%
|
7.60
|
7.76
|
7.30
|
7.45
|
7.54
|
7.45
|
3,813,010
|
|
|
11/7/2017
|
-0.49 / -6.13%
|
8.50
|
8.54
|
7.44
|
7.50
|
7.97
|
7.50
|
7,771,310
|
|
|
11/6/2017
|
+0.52 / +6.96%
|
7.50
|
7.99
|
7.50
|
7.99
|
7.97
|
7.99
|
3,610,680
|
|
|
11/3/2017
|
-0.32 / -4.11%
|
7.55
|
8.10
|
7.25
|
7.47
|
7.36
|
7.47
|
6,160,380
|
|
|
11/2/2017
|
-0.58 / -6.93%
|
8.37
|
8.59
|
7.79
|
7.79
|
7.84
|
7.79
|
7,631,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|