|
|
Closing price on 12/5/2019
|
|
| Open |
3.08 |
| High |
3.09 |
| Low |
2.69 |
| Volume |
5,616,390 |
| Split-adjusted Price |
2.69 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
-0.20 / -6.92%
|
3.08
|
3.09
|
2.69
|
2.69
|
3.02
|
2.69
|
5,616,390
|
|
|
12/4/2019
|
+0.18 / +6.64%
|
2.79
|
2.89
|
2.79
|
2.89
|
2.88
|
2.89
|
4,058,570
|
|
|
12/3/2019
|
+0.17 / +6.69%
|
2.55
|
2.71
|
2.44
|
2.71
|
2.66
|
2.71
|
5,274,260
|
|
|
12/2/2019
|
+0.15 / +6.28%
|
2.46
|
2.55
|
2.40
|
2.54
|
2.53
|
2.54
|
6,869,950
|
|
|
11/29/2019
|
+0.09 / +3.91%
|
2.30
|
2.45
|
2.30
|
2.39
|
2.39
|
2.39
|
3,561,230
|
|
|
11/28/2019
|
-0.02 / -0.86%
|
2.42
|
2.42
|
2.27
|
2.30
|
2.36
|
2.30
|
2,396,600
|
|
|
11/27/2019
|
+0.15 / +6.91%
|
2.17
|
2.32
|
2.15
|
2.32
|
2.30
|
2.32
|
3,983,820
|
|
|
11/26/2019
|
-0.03 / -1.36%
|
2.26
|
2.26
|
2.14
|
2.17
|
2.18
|
2.17
|
734,180
|
|
|
11/25/2019
|
+0.06 / +2.80%
|
2.14
|
2.25
|
2.13
|
2.20
|
2.19
|
2.20
|
2,050,480
|
|
|
11/22/2019
|
-0.16 / -6.96%
|
2.22
|
2.32
|
2.14
|
2.14
|
2.21
|
2.14
|
3,194,900
|
|
|
11/21/2019
|
-0.08 / -3.36%
|
2.35
|
2.38
|
2.27
|
2.30
|
2.31
|
2.30
|
2,445,140
|
|
|
11/20/2019
|
-0.08 / -3.25%
|
2.40
|
2.53
|
2.31
|
2.38
|
2.40
|
2.38
|
3,949,510
|
|
|
11/19/2019
|
+0.16 / +6.96%
|
2.40
|
2.46
|
2.32
|
2.46
|
2.43
|
2.46
|
3,862,560
|
|
|
11/18/2019
|
+0.15 / +6.98%
|
2.14
|
2.30
|
2.05
|
2.30
|
2.21
|
2.30
|
3,333,330
|
|
|
11/15/2019
|
-0.16 / -6.93%
|
2.47
|
2.47
|
2.15
|
2.15
|
2.36
|
2.15
|
15,701,750
|
|
|
11/14/2019
|
+0.15 / +6.94%
|
2.31
|
2.31
|
2.31
|
2.31
|
2.31
|
2.31
|
1,216,980
|
|
|
11/13/2019
|
+0.14 / +6.93%
|
2.09
|
2.16
|
2.08
|
2.16
|
2.15
|
2.16
|
3,074,500
|
|
|
11/12/2019
|
+0.13 / +6.88%
|
1.89
|
2.02
|
1.89
|
2.02
|
2.01
|
2.02
|
7,955,550
|
|
|
11/11/2019
|
+0.04 / +2.16%
|
1.89
|
1.89
|
1.85
|
1.89
|
1.87
|
1.89
|
822,400
|
|
|
11/8/2019
|
0.00 / 0.00%
|
1.87
|
1.89
|
1.84
|
1.85
|
1.87
|
1.85
|
690,090
|
|
|
11/7/2019
|
-0.04 / -2.12%
|
1.87
|
1.91
|
1.85
|
1.85
|
1.88
|
1.85
|
1,153,130
|
|
|
11/6/2019
|
0.00 / 0.00%
|
1.87
|
1.92
|
1.85
|
1.89
|
1.89
|
1.89
|
2,351,270
|
|
|
11/5/2019
|
-0.07 / -3.57%
|
1.98
|
1.98
|
1.89
|
1.89
|
1.92
|
1.89
|
2,028,200
|
|
|
11/4/2019
|
+0.08 / +4.26%
|
1.93
|
2.00
|
1.93
|
1.96
|
1.98
|
1.96
|
2,856,890
|
|
|
11/1/2019
|
+0.07 / +3.87%
|
1.81
|
1.93
|
1.76
|
1.88
|
1.85
|
1.88
|
1,922,220
|
|
|
10/31/2019
|
-0.08 / -4.23%
|
1.85
|
1.88
|
1.76
|
1.81
|
1.80
|
1.81
|
3,626,720
|
|
|
10/30/2019
|
-0.06 / -3.08%
|
1.94
|
1.99
|
1.89
|
1.89
|
1.94
|
1.89
|
1,830,390
|
|
|
10/29/2019
|
+0.07 / +3.72%
|
1.94
|
2.00
|
1.87
|
1.95
|
1.94
|
1.95
|
2,883,330
|
|
|
10/28/2019
|
+0.12 / +6.82%
|
1.75
|
1.88
|
1.74
|
1.88
|
1.84
|
1.88
|
2,374,530
|
|
|
10/25/2019
|
-0.01 / -0.56%
|
1.76
|
1.79
|
1.72
|
1.76
|
1.74
|
1.76
|
1,220,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|