|
|
Closing price on 12/7/2020
|
|
| Open |
2.71 |
| High |
2.72 |
| Low |
2.69 |
| Volume |
906,180 |
| Split-adjusted Price |
2.71 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2020
|
+0.02 / +0.74%
|
2.71
|
2.72
|
2.69
|
2.71
|
2.71
|
2.71
|
906,180
|
|
|
12/4/2020
|
-0.02 / -0.74%
|
2.71
|
2.74
|
2.69
|
2.69
|
2.71
|
2.69
|
1,414,150
|
|
|
12/3/2020
|
+0.02 / +0.74%
|
2.70
|
2.73
|
2.67
|
2.71
|
2.70
|
2.71
|
1,509,710
|
|
|
12/2/2020
|
+0.01 / +0.37%
|
2.69
|
2.71
|
2.67
|
2.69
|
2.69
|
2.69
|
1,314,780
|
|
|
12/1/2020
|
-0.03 / -1.11%
|
2.68
|
2.71
|
2.65
|
2.68
|
2.68
|
2.68
|
2,088,210
|
|
|
11/30/2020
|
-0.01 / -0.37%
|
2.74
|
2.74
|
2.70
|
2.71
|
2.71
|
2.71
|
946,370
|
|
|
11/27/2020
|
+0.02 / +0.74%
|
2.69
|
2.77
|
2.69
|
2.72
|
2.72
|
2.72
|
2,158,120
|
|
|
11/26/2020
|
-0.01 / -0.37%
|
2.73
|
2.73
|
2.70
|
2.70
|
2.71
|
2.70
|
1,249,850
|
|
|
11/25/2020
|
-0.02 / -0.73%
|
2.72
|
2.75
|
2.71
|
2.71
|
2.72
|
2.71
|
1,172,680
|
|
|
11/24/2020
|
-0.02 / -0.73%
|
2.78
|
2.78
|
2.71
|
2.73
|
2.73
|
2.73
|
2,011,050
|
|
|
11/23/2020
|
-0.01 / -0.36%
|
2.75
|
2.80
|
2.75
|
2.75
|
2.76
|
2.75
|
1,430,200
|
|
|
11/20/2020
|
-0.02 / -0.72%
|
2.76
|
2.79
|
2.75
|
2.76
|
2.77
|
2.76
|
1,761,580
|
|
|
11/19/2020
|
+0.02 / +0.72%
|
2.74
|
2.78
|
2.73
|
2.78
|
2.76
|
2.78
|
1,678,670
|
|
|
11/18/2020
|
+0.02 / +0.73%
|
2.76
|
2.77
|
2.73
|
2.76
|
2.75
|
2.76
|
1,559,610
|
|
|
11/17/2020
|
0.00 / 0.00%
|
2.76
|
2.77
|
2.74
|
2.74
|
2.75
|
2.74
|
1,174,740
|
|
|
11/16/2020
|
-0.05 / -1.79%
|
2.79
|
2.82
|
2.74
|
2.74
|
2.76
|
2.74
|
2,224,620
|
|
|
11/13/2020
|
+0.04 / +1.45%
|
2.75
|
2.81
|
2.75
|
2.79
|
2.78
|
2.79
|
1,974,270
|
|
|
11/12/2020
|
-0.05 / -1.79%
|
2.80
|
2.81
|
2.74
|
2.75
|
2.76
|
2.75
|
2,447,020
|
|
|
11/11/2020
|
+0.03 / +1.08%
|
2.81
|
2.85
|
2.77
|
2.80
|
2.80
|
2.80
|
2,192,820
|
|
|
11/10/2020
|
-0.07 / -2.46%
|
2.89
|
2.89
|
2.77
|
2.77
|
2.82
|
2.77
|
2,726,360
|
|
|
11/9/2020
|
-0.01 / -0.35%
|
2.87
|
2.95
|
2.83
|
2.84
|
2.89
|
2.84
|
2,672,880
|
|
|
11/6/2020
|
+0.05 / +1.79%
|
2.80
|
2.86
|
2.80
|
2.85
|
2.82
|
2.85
|
1,887,980
|
|
|
11/5/2020
|
-0.07 / -2.44%
|
2.87
|
2.89
|
2.80
|
2.80
|
2.83
|
2.80
|
2,338,080
|
|
|
11/4/2020
|
+0.06 / +2.14%
|
2.82
|
2.93
|
2.80
|
2.87
|
2.85
|
2.87
|
2,339,510
|
|
|
11/3/2020
|
-0.15 / -5.07%
|
2.96
|
2.97
|
2.81
|
2.81
|
2.88
|
2.81
|
3,089,800
|
|
|
11/2/2020
|
+0.06 / +2.07%
|
2.89
|
2.98
|
2.85
|
2.96
|
2.91
|
2.96
|
4,082,460
|
|
|
10/30/2020
|
+0.02 / +0.69%
|
2.90
|
2.96
|
2.84
|
2.90
|
2.90
|
2.90
|
3,090,030
|
|
|
10/29/2020
|
+0.04 / +1.41%
|
2.83
|
2.90
|
2.80
|
2.88
|
2.86
|
2.88
|
2,251,640
|
|
|
10/28/2020
|
0.00 / 0.00%
|
2.79
|
2.91
|
2.78
|
2.84
|
2.84
|
2.84
|
4,416,480
|
|
|
10/27/2020
|
+0.03 / +1.07%
|
2.81
|
2.94
|
2.78
|
2.84
|
2.85
|
2.84
|
2,892,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|