|
|
Closing price on 12/14/2015
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
939,150 |
| Split-adjusted Price |
5.70 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2015
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.62
|
5.70
|
939,150
|
|
|
12/11/2015
|
+0.10 / +1.82%
|
5.50
|
5.80
|
5.50
|
5.60
|
5.63
|
5.60
|
1,887,120
|
|
|
12/10/2015
|
-0.30 / -5.17%
|
5.80
|
5.90
|
5.50
|
5.50
|
5.68
|
5.50
|
1,735,550
|
|
|
12/9/2015
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.88
|
5.80
|
1,165,420
|
|
|
12/8/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
1,646,700
|
|
|
12/7/2015
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.92
|
5.90
|
761,280
|
|
|
12/4/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
6.00
|
967,420
|
|
|
12/3/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
1,641,110
|
|
|
12/2/2015
|
+0.10 / +1.67%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.05
|
6.10
|
2,893,580
|
|
|
12/1/2015
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.04
|
6.00
|
2,110,620
|
|
|
11/30/2015
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.14
|
6.10
|
2,215,350
|
|
|
11/27/2015
|
-0.10 / -1.56%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.43
|
6.30
|
3,248,570
|
|
|
11/26/2015
|
+0.10 / +1.59%
|
6.30
|
6.70
|
6.20
|
6.40
|
6.51
|
6.40
|
7,496,990
|
|
|
11/25/2015
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
1,743,060
|
|
|
11/24/2015
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.31
|
6.20
|
2,999,200
|
|
|
11/23/2015
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
3,898,990
|
|
|
11/20/2015
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.18
|
6.10
|
3,143,310
|
|
|
11/19/2015
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
2,410,300
|
|
|
11/18/2015
|
-0.20 / -3.13%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.31
|
6.20
|
3,945,550
|
|
|
11/17/2015
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.32
|
6.40
|
10,557,170
|
|
|
11/16/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.99
|
6.00
|
3,062,810
|
|
|
11/13/2015
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.88
|
6.00
|
2,685,970
|
|
|
11/12/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.86
|
5.90
|
1,517,670
|
|
|
11/11/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
685,040
|
|
|
11/10/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.93
|
5.90
|
1,682,520
|
|
|
11/9/2015
|
+0.10 / +1.72%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.97
|
5.90
|
2,600,550
|
|
|
11/6/2015
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.87
|
5.80
|
1,335,380
|
|
|
11/5/2015
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.91
|
5.90
|
2,480,600
|
|
|
11/4/2015
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.02
|
6.00
|
1,639,920
|
|
|
11/3/2015
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
6.10
|
1,707,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|