|
|
Closing price on 11/16/2020
|
|
| Open |
2.79 |
| High |
2.82 |
| Low |
2.74 |
| Volume |
2,224,620 |
| Split-adjusted Price |
2.74 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2020
|
-0.05 / -1.79%
|
2.79
|
2.82
|
2.74
|
2.74
|
2.76
|
2.74
|
2,224,620
|
|
|
11/13/2020
|
+0.04 / +1.45%
|
2.75
|
2.81
|
2.75
|
2.79
|
2.78
|
2.79
|
1,974,270
|
|
|
11/12/2020
|
-0.05 / -1.79%
|
2.80
|
2.81
|
2.74
|
2.75
|
2.76
|
2.75
|
2,447,020
|
|
|
11/11/2020
|
+0.03 / +1.08%
|
2.81
|
2.85
|
2.77
|
2.80
|
2.80
|
2.80
|
2,192,820
|
|
|
11/10/2020
|
-0.07 / -2.46%
|
2.89
|
2.89
|
2.77
|
2.77
|
2.82
|
2.77
|
2,726,360
|
|
|
11/9/2020
|
-0.01 / -0.35%
|
2.87
|
2.95
|
2.83
|
2.84
|
2.89
|
2.84
|
2,672,880
|
|
|
11/6/2020
|
+0.05 / +1.79%
|
2.80
|
2.86
|
2.80
|
2.85
|
2.82
|
2.85
|
1,887,980
|
|
|
11/5/2020
|
-0.07 / -2.44%
|
2.87
|
2.89
|
2.80
|
2.80
|
2.83
|
2.80
|
2,338,080
|
|
|
11/4/2020
|
+0.06 / +2.14%
|
2.82
|
2.93
|
2.80
|
2.87
|
2.85
|
2.87
|
2,339,510
|
|
|
11/3/2020
|
-0.15 / -5.07%
|
2.96
|
2.97
|
2.81
|
2.81
|
2.88
|
2.81
|
3,089,800
|
|
|
11/2/2020
|
+0.06 / +2.07%
|
2.89
|
2.98
|
2.85
|
2.96
|
2.91
|
2.96
|
4,082,460
|
|
|
10/30/2020
|
+0.02 / +0.69%
|
2.90
|
2.96
|
2.84
|
2.90
|
2.90
|
2.90
|
3,090,030
|
|
|
10/29/2020
|
+0.04 / +1.41%
|
2.83
|
2.90
|
2.80
|
2.88
|
2.86
|
2.88
|
2,251,640
|
|
|
10/28/2020
|
0.00 / 0.00%
|
2.79
|
2.91
|
2.78
|
2.84
|
2.84
|
2.84
|
4,416,480
|
|
|
10/27/2020
|
+0.03 / +1.07%
|
2.81
|
2.94
|
2.78
|
2.84
|
2.85
|
2.84
|
2,892,080
|
|
|
10/26/2020
|
-0.12 / -4.10%
|
3.10
|
3.10
|
2.80
|
2.81
|
2.98
|
2.81
|
6,217,690
|
|
|
10/23/2020
|
+0.19 / +6.93%
|
2.93
|
2.93
|
2.90
|
2.93
|
2.93
|
2.93
|
5,186,330
|
|
|
10/22/2020
|
0.00 / 0.00%
|
2.74
|
2.75
|
2.71
|
2.74
|
2.73
|
2.74
|
1,383,890
|
|
|
10/21/2020
|
+0.01 / +0.37%
|
2.74
|
2.78
|
2.72
|
2.74
|
2.74
|
2.74
|
1,623,720
|
|
|
10/20/2020
|
+0.04 / +1.49%
|
2.69
|
2.75
|
2.68
|
2.73
|
2.71
|
2.73
|
1,618,480
|
|
|
10/19/2020
|
-0.03 / -1.10%
|
2.70
|
2.74
|
2.69
|
2.69
|
2.71
|
2.69
|
1,298,480
|
|
|
10/16/2020
|
0.00 / 0.00%
|
2.72
|
2.74
|
2.70
|
2.72
|
2.71
|
2.72
|
932,420
|
|
|
10/15/2020
|
0.00 / 0.00%
|
2.75
|
2.75
|
2.70
|
2.72
|
2.71
|
2.72
|
1,704,280
|
|
|
10/14/2020
|
-0.02 / -0.73%
|
2.74
|
2.78
|
2.72
|
2.72
|
2.75
|
2.72
|
1,592,890
|
|
|
10/13/2020
|
-0.02 / -0.72%
|
2.75
|
2.77
|
2.72
|
2.74
|
2.74
|
2.74
|
1,088,420
|
|
|
10/12/2020
|
+0.04 / +1.47%
|
2.72
|
2.85
|
2.70
|
2.76
|
2.74
|
2.76
|
2,588,390
|
|
|
10/9/2020
|
-0.06 / -2.16%
|
2.77
|
2.78
|
2.71
|
2.72
|
2.73
|
2.72
|
2,525,510
|
|
|
10/8/2020
|
-0.07 / -2.46%
|
2.85
|
2.87
|
2.76
|
2.78
|
2.81
|
2.78
|
3,218,980
|
|
|
10/7/2020
|
+0.01 / +0.35%
|
2.86
|
2.98
|
2.81
|
2.85
|
2.89
|
2.85
|
5,198,060
|
|
|
10/6/2020
|
+0.12 / +4.41%
|
2.74
|
2.87
|
2.69
|
2.84
|
2.78
|
2.84
|
5,632,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|