|
|
Closing price on 11/3/2015
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
1,707,160 |
| Split-adjusted Price |
6.10 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2015
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
6.10
|
1,707,160
|
|
|
11/2/2015
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.04
|
6.00
|
2,056,970
|
|
|
10/30/2015
|
-0.10 / -1.64%
|
6.10
|
6.30
|
6.00
|
6.00
|
6.13
|
6.00
|
3,499,620
|
|
|
10/29/2015
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.01
|
6.10
|
1,016,120
|
|
|
10/28/2015
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.97
|
5.90
|
1,350,130
|
|
|
10/27/2015
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.92
|
5.90
|
1,902,960
|
|
|
10/26/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.02
|
6.00
|
1,452,060
|
|
|
10/23/2015
|
-0.10 / -1.64%
|
6.10
|
6.30
|
6.00
|
6.00
|
6.09
|
6.00
|
1,724,080
|
|
|
10/22/2015
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.05
|
6.10
|
1,310,710
|
|
|
10/21/2015
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.08
|
6.00
|
1,037,370
|
|
|
10/20/2015
|
+0.10 / +1.64%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.26
|
6.20
|
6,037,220
|
|
|
10/19/2015
|
+0.10 / +1.67%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.16
|
6.10
|
4,193,510
|
|
|
10/16/2015
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
2,113,980
|
|
|
10/15/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
812,410
|
|
|
10/14/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
1,494,820
|
|
|
10/13/2015
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.93
|
5.90
|
1,188,040
|
|
|
10/12/2015
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.08
|
6.00
|
1,442,220
|
|
|
10/9/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.17
|
6.10
|
2,571,800
|
|
|
10/8/2015
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.09
|
6.10
|
3,514,900
|
|
|
10/7/2015
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.96
|
5.90
|
2,500,090
|
|
|
10/6/2015
|
+0.20 / +3.45%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.99
|
6.00
|
2,151,150
|
|
|
10/5/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.81
|
5.80
|
839,020
|
|
|
10/2/2015
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.78
|
5.80
|
559,030
|
|
|
10/1/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.82
|
5.80
|
1,373,250
|
|
|
9/30/2015
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.88
|
5.80
|
1,014,950
|
|
|
9/29/2015
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
1,740,670
|
|
|
9/28/2015
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.94
|
5.90
|
1,418,810
|
|
|
9/25/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.01
|
6.10
|
1,237,640
|
|
|
9/24/2015
|
+0.20 / +3.39%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.13
|
6.10
|
3,420,260
|
|
|
9/23/2015
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.95
|
5.90
|
894,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|