|
|
Closing price on 12/21/2016
|
|
| Open |
3.38 |
| High |
3.47 |
| Low |
3.37 |
| Volume |
349,990 |
| Split-adjusted Price |
3.37 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2016
|
-0.01 / -0.30%
|
3.38
|
3.47
|
3.37
|
3.37
|
3.40
|
3.37
|
349,990
|
|
|
12/20/2016
|
-0.06 / -1.74%
|
3.47
|
3.47
|
3.38
|
3.38
|
3.41
|
3.38
|
199,000
|
|
|
12/19/2016
|
0.00 / 0.00%
|
3.43
|
3.48
|
3.43
|
3.44
|
3.45
|
3.44
|
304,990
|
|
|
12/16/2016
|
0.00 / 0.00%
|
3.43
|
3.46
|
3.39
|
3.44
|
3.43
|
3.44
|
238,650
|
|
|
12/15/2016
|
-0.17 / -4.71%
|
3.60
|
3.60
|
3.36
|
3.44
|
3.42
|
3.44
|
1,311,190
|
|
|
12/14/2016
|
+0.23 / +6.80%
|
3.33
|
3.61
|
3.33
|
3.61
|
3.47
|
3.61
|
560,430
|
|
|
12/13/2016
|
-0.25 / -6.89%
|
3.51
|
3.58
|
3.38
|
3.38
|
3.42
|
3.38
|
1,196,670
|
|
|
12/12/2016
|
-0.13 / -3.46%
|
3.76
|
3.78
|
3.62
|
3.63
|
3.70
|
3.63
|
882,300
|
|
|
12/9/2016
|
-0.12 / -3.09%
|
3.89
|
3.89
|
3.76
|
3.76
|
3.80
|
3.76
|
529,770
|
|
|
12/8/2016
|
+0.08 / +2.11%
|
3.85
|
3.92
|
3.82
|
3.88
|
3.86
|
3.88
|
507,700
|
|
|
12/7/2016
|
-0.25 / -6.17%
|
3.77
|
3.94
|
3.77
|
3.80
|
3.78
|
3.80
|
2,003,910
|
|
|
12/6/2016
|
-0.30 / -6.90%
|
4.15
|
4.16
|
4.05
|
4.05
|
4.07
|
4.05
|
886,840
|
|
|
12/5/2016
|
-0.13 / -2.90%
|
4.50
|
4.70
|
4.31
|
4.35
|
4.52
|
4.35
|
1,538,480
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|