|
|
Closing price on 12/10/2018
|
|
| Open |
2.20 |
| High |
2.20 |
| Low |
2.13 |
| Volume |
178,230 |
| Split-adjusted Price |
2.13 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2018
|
-0.07 / -3.18%
|
2.20
|
2.20
|
2.13
|
2.13
|
2.15
|
2.13
|
178,230
|
|
|
12/7/2018
|
+0.05 / +2.33%
|
2.15
|
2.26
|
2.15
|
2.20
|
2.23
|
2.20
|
1,195,250
|
|
|
12/6/2018
|
+0.08 / +3.86%
|
2.05
|
2.15
|
2.05
|
2.15
|
2.10
|
2.15
|
260,500
|
|
|
12/5/2018
|
0.00 / 0.00%
|
2.07
|
2.08
|
2.04
|
2.07
|
2.06
|
2.07
|
293,580
|
|
|
12/4/2018
|
-0.05 / -2.36%
|
2.12
|
2.12
|
2.06
|
2.07
|
2.07
|
2.07
|
609,790
|
|
|
12/3/2018
|
+0.03 / +1.44%
|
2.09
|
2.14
|
2.09
|
2.12
|
2.11
|
2.12
|
374,270
|
|
|
11/30/2018
|
+0.02 / +0.97%
|
2.11
|
2.11
|
2.01
|
2.09
|
2.04
|
2.09
|
405,810
|
|
|
11/29/2018
|
-0.05 / -2.36%
|
2.11
|
2.12
|
2.07
|
2.07
|
2.08
|
2.07
|
246,290
|
|
|
11/28/2018
|
+0.02 / +0.95%
|
2.10
|
2.15
|
2.09
|
2.12
|
2.11
|
2.12
|
325,340
|
|
|
11/27/2018
|
-0.11 / -4.98%
|
2.21
|
2.21
|
2.10
|
2.10
|
2.14
|
2.10
|
362,540
|
|
|
11/26/2018
|
-0.01 / -0.45%
|
2.22
|
2.22
|
2.19
|
2.21
|
2.20
|
2.21
|
469,900
|
|
|
11/23/2018
|
-0.03 / -1.33%
|
2.25
|
2.32
|
2.22
|
2.22
|
2.24
|
2.22
|
178,830
|
|
|
11/22/2018
|
+0.02 / +0.90%
|
2.24
|
2.26
|
2.20
|
2.25
|
2.23
|
2.25
|
321,560
|
|
|
11/21/2018
|
-0.03 / -1.33%
|
2.28
|
2.34
|
2.21
|
2.23
|
2.25
|
2.23
|
502,810
|
|
|
11/20/2018
|
+0.14 / +6.60%
|
2.12
|
2.26
|
2.08
|
2.26
|
2.22
|
2.26
|
1,033,310
|
|
|
11/19/2018
|
-0.12 / -5.36%
|
2.20
|
2.23
|
2.09
|
2.12
|
2.10
|
2.12
|
1,600,760
|
|
|
11/16/2018
|
-0.16 / -6.67%
|
2.24
|
2.28
|
2.24
|
2.24
|
2.24
|
2.24
|
1,222,130
|
|
|
11/15/2018
|
-0.05 / -2.04%
|
2.45
|
2.45
|
2.36
|
2.40
|
2.40
|
2.40
|
802,840
|
|
|
11/14/2018
|
+0.01 / +0.41%
|
2.44
|
2.50
|
2.42
|
2.45
|
2.45
|
2.45
|
388,190
|
|
|
11/13/2018
|
-0.09 / -3.56%
|
2.37
|
2.49
|
2.36
|
2.44
|
2.39
|
2.44
|
1,655,560
|
|
|
11/12/2018
|
-0.19 / -6.99%
|
2.53
|
2.57
|
2.53
|
2.53
|
2.53
|
2.53
|
3,831,670
|
|
|
11/9/2018
|
0.00 / 0.00%
|
2.78
|
2.79
|
2.70
|
2.72
|
2.72
|
2.72
|
551,910
|
|
|
11/8/2018
|
+0.06 / +2.26%
|
2.68
|
2.80
|
2.65
|
2.72
|
2.72
|
2.72
|
822,320
|
|
|
11/7/2018
|
+0.01 / +0.38%
|
2.64
|
2.67
|
2.62
|
2.66
|
2.65
|
2.66
|
255,640
|
|
|
11/6/2018
|
+0.01 / +0.38%
|
2.66
|
2.67
|
2.64
|
2.65
|
2.65
|
2.65
|
235,040
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|