|
|
Closing price on 12/2/2016
|
|
| Open |
4.51 |
| High |
4.51 |
| Low |
4.38 |
| Volume |
4,151,770 |
| Split-adjusted Price |
4.48 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2016
|
+0.26 / +6.16%
|
4.51
|
4.51
|
4.38
|
4.48
|
4.50
|
4.48
|
4,151,770
|
|
|
12/1/2016
|
+0.27 / +6.84%
|
3.95
|
4.22
|
3.95
|
4.22
|
4.18
|
4.22
|
2,137,030
|
|
|
11/30/2016
|
+0.08 / +2.07%
|
3.87
|
4.01
|
3.87
|
3.95
|
3.96
|
3.95
|
572,460
|
|
|
11/29/2016
|
+0.08 / +2.11%
|
3.79
|
3.87
|
3.79
|
3.87
|
3.85
|
3.87
|
509,270
|
|
|
11/28/2016
|
0.00 / 0.00%
|
3.79
|
3.85
|
3.79
|
3.79
|
3.81
|
3.79
|
246,710
|
|
|
11/25/2016
|
-0.02 / -0.52%
|
3.81
|
3.84
|
3.79
|
3.79
|
3.80
|
3.79
|
119,420
|
|
|
11/24/2016
|
-0.01 / -0.26%
|
3.85
|
3.88
|
3.81
|
3.81
|
3.83
|
3.81
|
111,420
|
|
|
11/23/2016
|
+0.06 / +1.60%
|
3.81
|
3.92
|
3.80
|
3.82
|
3.84
|
3.82
|
582,210
|
|
|
11/22/2016
|
0.00 / 0.00%
|
3.76
|
3.81
|
3.75
|
3.76
|
3.76
|
3.76
|
149,360
|
|
|
11/21/2016
|
0.00 / 0.00%
|
3.75
|
3.78
|
3.75
|
3.76
|
3.76
|
3.76
|
124,400
|
|
|
11/18/2016
|
-0.01 / -0.27%
|
3.77
|
3.80
|
3.76
|
3.76
|
3.77
|
3.76
|
126,550
|
|
|
11/17/2016
|
-0.01 / -0.26%
|
3.80
|
3.82
|
3.77
|
3.77
|
3.78
|
3.77
|
312,280
|
|
|
11/16/2016
|
-0.02 / -0.53%
|
3.80
|
3.81
|
3.76
|
3.78
|
3.78
|
3.78
|
216,470
|
|
|
11/15/2016
|
+0.01 / +0.26%
|
3.79
|
3.86
|
3.78
|
3.80
|
3.82
|
3.80
|
216,190
|
|
|
11/14/2016
|
-0.03 / -0.79%
|
3.82
|
3.82
|
3.79
|
3.79
|
3.80
|
3.79
|
222,220
|
|
|
11/11/2016
|
-0.04 / -1.04%
|
3.82
|
3.87
|
3.80
|
3.82
|
3.82
|
3.82
|
258,410
|
|
|
11/10/2016
|
+0.10 / +2.66%
|
3.79
|
3.89
|
3.78
|
3.86
|
3.84
|
3.86
|
486,230
|
|
|
11/9/2016
|
-0.08 / -2.08%
|
3.83
|
3.87
|
3.64
|
3.76
|
3.78
|
3.76
|
389,550
|
|
|
11/8/2016
|
-0.04 / -1.03%
|
3.88
|
3.90
|
3.84
|
3.84
|
3.86
|
3.84
|
314,610
|
|
|
11/7/2016
|
-0.02 / -0.51%
|
3.90
|
3.94
|
3.88
|
3.88
|
3.90
|
3.88
|
383,830
|
|
|
11/4/2016
|
-0.06 / -1.52%
|
3.97
|
3.99
|
3.90
|
3.90
|
3.94
|
3.90
|
480,140
|
|
|
11/3/2016
|
-0.02 / -0.50%
|
3.98
|
3.98
|
3.93
|
3.96
|
3.96
|
3.96
|
184,820
|
|
|
11/2/2016
|
-0.06 / -1.49%
|
4.00
|
4.02
|
3.98
|
3.98
|
4.00
|
3.98
|
143,770
|
|
|
11/1/2016
|
+0.06 / +1.51%
|
3.98
|
4.04
|
3.97
|
4.04
|
4.01
|
4.04
|
406,300
|
|
|
10/31/2016
|
-0.16 / -3.86%
|
4.14
|
4.14
|
3.98
|
3.98
|
4.04
|
3.98
|
366,270
|
|
|
10/28/2016
|
+0.17 / +4.28%
|
4.02
|
4.20
|
3.94
|
4.14
|
4.03
|
4.14
|
549,590
|
|
|
10/27/2016
|
-0.03 / -0.75%
|
3.99
|
4.05
|
3.95
|
3.97
|
4.00
|
3.97
|
255,010
|
|
|
10/26/2016
|
+0.03 / +0.76%
|
3.96
|
4.09
|
3.96
|
4.00
|
4.01
|
4.00
|
308,920
|
|
|
10/25/2016
|
-0.01 / -0.25%
|
4.01
|
4.01
|
3.96
|
3.97
|
3.96
|
3.97
|
65,610
|
|
|
10/24/2016
|
-0.04 / -1.00%
|
3.97
|
4.02
|
3.96
|
3.98
|
3.98
|
3.98
|
122,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|