|
|
Closing price on 11/5/2018
|
|
| Open |
2.65 |
| High |
2.68 |
| Low |
2.62 |
| Volume |
307,530 |
| Split-adjusted Price |
2.64 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2018
|
-0.01 / -0.38%
|
2.65
|
2.68
|
2.62
|
2.64
|
2.64
|
2.64
|
307,530
|
|
|
11/2/2018
|
+0.02 / +0.76%
|
2.63
|
2.66
|
2.60
|
2.65
|
2.63
|
2.65
|
322,150
|
|
|
11/1/2018
|
+0.03 / +1.15%
|
2.62
|
2.65
|
2.60
|
2.63
|
2.64
|
2.63
|
347,230
|
|
|
10/31/2018
|
+0.01 / +0.39%
|
2.60
|
2.63
|
2.57
|
2.60
|
2.61
|
2.60
|
360,070
|
|
|
10/30/2018
|
-0.02 / -0.77%
|
2.60
|
2.62
|
2.56
|
2.59
|
2.61
|
2.59
|
492,090
|
|
|
10/29/2018
|
-0.02 / -0.76%
|
2.63
|
2.63
|
2.55
|
2.61
|
2.60
|
2.61
|
369,890
|
|
|
10/26/2018
|
0.00 / 0.00%
|
2.65
|
2.69
|
2.60
|
2.63
|
2.61
|
2.63
|
753,000
|
|
|
10/25/2018
|
-0.11 / -4.01%
|
2.66
|
2.68
|
2.60
|
2.63
|
2.64
|
2.63
|
869,510
|
|
|
10/24/2018
|
-0.03 / -1.08%
|
2.76
|
2.79
|
2.74
|
2.74
|
2.76
|
2.74
|
562,050
|
|
|
10/23/2018
|
-0.16 / -5.46%
|
2.93
|
2.93
|
2.75
|
2.77
|
2.83
|
2.77
|
667,160
|
|
|
10/22/2018
|
+0.02 / +0.69%
|
2.94
|
2.95
|
2.91
|
2.93
|
2.93
|
2.93
|
254,600
|
|
|
10/19/2018
|
-0.04 / -1.36%
|
2.95
|
2.96
|
2.90
|
2.91
|
2.93
|
2.91
|
339,870
|
|
|
10/18/2018
|
0.00 / 0.00%
|
2.95
|
3.00
|
2.94
|
2.95
|
2.96
|
2.95
|
420,460
|
|
|
10/17/2018
|
-0.02 / -0.67%
|
3.00
|
3.03
|
2.95
|
2.95
|
2.97
|
2.95
|
930,450
|
|
|
10/16/2018
|
-0.01 / -0.34%
|
2.96
|
3.00
|
2.96
|
2.97
|
2.98
|
2.97
|
560,190
|
|
|
10/15/2018
|
-0.03 / -1.00%
|
3.03
|
3.03
|
2.97
|
2.98
|
2.99
|
2.98
|
420,930
|
|
|
10/12/2018
|
+0.01 / +0.33%
|
2.96
|
3.02
|
2.90
|
3.01
|
2.98
|
3.01
|
668,620
|
|
|
10/11/2018
|
-0.17 / -5.36%
|
3.01
|
3.10
|
2.95
|
3.00
|
2.99
|
3.00
|
1,956,750
|
|
|
10/10/2018
|
+0.04 / +1.28%
|
3.15
|
3.21
|
3.12
|
3.17
|
3.16
|
3.17
|
636,940
|
|
|
10/9/2018
|
-0.04 / -1.26%
|
3.17
|
3.18
|
3.13
|
3.13
|
3.15
|
3.13
|
832,080
|
|
|
10/8/2018
|
-0.09 / -2.76%
|
3.26
|
3.26
|
3.17
|
3.17
|
3.20
|
3.17
|
1,490,250
|
|
|
10/5/2018
|
-0.02 / -0.61%
|
3.28
|
3.30
|
3.26
|
3.26
|
3.27
|
3.26
|
692,230
|
|
|
10/4/2018
|
-0.02 / -0.61%
|
3.29
|
3.30
|
3.26
|
3.28
|
3.28
|
3.28
|
656,480
|
|
|
10/3/2018
|
-0.01 / -0.30%
|
3.31
|
3.33
|
3.28
|
3.30
|
3.30
|
3.30
|
727,940
|
|
|
10/2/2018
|
-0.01 / -0.30%
|
3.31
|
3.34
|
3.31
|
3.31
|
3.32
|
3.31
|
750,530
|
|
|
10/1/2018
|
0.00 / 0.00%
|
3.32
|
3.35
|
3.31
|
3.32
|
3.33
|
3.32
|
606,300
|
|
|
9/28/2018
|
-0.06 / -1.78%
|
3.38
|
3.39
|
3.32
|
3.32
|
3.34
|
3.32
|
1,019,630
|
|
|
9/27/2018
|
+0.04 / +1.20%
|
3.32
|
3.39
|
3.31
|
3.38
|
3.34
|
3.38
|
1,328,100
|
|
|
9/26/2018
|
-0.06 / -1.76%
|
3.40
|
3.42
|
3.33
|
3.34
|
3.35
|
3.34
|
1,547,640
|
|
|
9/25/2018
|
+0.04 / +1.19%
|
3.39
|
3.44
|
3.36
|
3.40
|
3.39
|
3.40
|
761,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|