|
|
Closing price on 2/1/2021
|
|
| Open |
3.01 |
| High |
3.01 |
| Low |
2.82 |
| Volume |
5,676,500 |
| Split-adjusted Price |
2.83 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
+0.01 / +0.35%
|
3.01
|
3.01
|
2.82
|
2.83
|
2.97
|
2.83
|
5,676,500
|
|
|
1/29/2021
|
-0.09 / -3.09%
|
2.71
|
2.95
|
2.71
|
2.82
|
2.78
|
2.82
|
4,708,800
|
|
|
1/28/2021
|
-0.21 / -6.73%
|
2.91
|
2.98
|
2.91
|
2.91
|
2.91
|
2.91
|
3,321,500
|
|
|
1/27/2021
|
-0.21 / -6.31%
|
3.23
|
3.30
|
3.10
|
3.12
|
3.19
|
3.12
|
4,499,000
|
|
|
1/26/2021
|
-0.13 / -3.76%
|
3.38
|
3.44
|
3.22
|
3.33
|
3.28
|
3.33
|
4,722,700
|
|
|
1/25/2021
|
+0.09 / +2.67%
|
3.30
|
3.55
|
3.18
|
3.46
|
3.40
|
3.46
|
5,744,800
|
|
|
1/22/2021
|
-0.10 / -2.88%
|
3.50
|
3.66
|
3.35
|
3.37
|
3.48
|
3.37
|
5,331,600
|
|
|
1/21/2021
|
+0.21 / +6.44%
|
3.33
|
3.48
|
3.20
|
3.47
|
3.39
|
3.47
|
6,622,700
|
|
|
1/20/2021
|
-0.19 / -5.51%
|
3.38
|
3.45
|
3.21
|
3.26
|
3.25
|
3.26
|
8,232,100
|
|
|
1/19/2021
|
-0.25 / -6.76%
|
3.70
|
3.77
|
3.45
|
3.45
|
3.70
|
3.45
|
6,057,000
|
|
|
1/18/2021
|
+0.24 / +6.94%
|
3.70
|
3.70
|
3.22
|
3.70
|
3.67
|
3.70
|
4,745,000
|
|
|
1/15/2021
|
+0.18 / +5.49%
|
3.29
|
3.47
|
3.29
|
3.46
|
3.38
|
3.46
|
5,137,100
|
|
|
1/14/2021
|
+0.08 / +2.50%
|
3.19
|
3.30
|
3.13
|
3.28
|
3.22
|
3.28
|
4,750,100
|
|
|
1/13/2021
|
-0.10 / -3.03%
|
3.28
|
3.39
|
3.18
|
3.20
|
3.24
|
3.20
|
5,686,500
|
|
|
1/12/2021
|
+0.11 / +3.45%
|
3.30
|
3.40
|
3.15
|
3.30
|
3.28
|
3.30
|
5,272,500
|
|
|
1/11/2021
|
+0.20 / +6.69%
|
3.07
|
3.19
|
3.03
|
3.19
|
3.11
|
3.19
|
6,520,200
|
|
|
1/8/2021
|
+0.09 / +3.10%
|
2.91
|
3.05
|
2.90
|
2.99
|
2.97
|
2.99
|
4,661,300
|
|
|
1/7/2021
|
+0.07 / +2.47%
|
2.83
|
2.96
|
2.80
|
2.90
|
2.87
|
2.90
|
3,962,000
|
|
|
1/6/2021
|
-0.03 / -1.05%
|
2.86
|
2.88
|
2.80
|
2.83
|
2.84
|
2.83
|
3,408,300
|
|
|
1/5/2021
|
-0.06 / -2.05%
|
2.90
|
2.90
|
2.85
|
2.86
|
2.87
|
2.86
|
3,765,400
|
|
|
1/4/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.92
|
2.92
|
2.95
|
2.92
|
3,427,800
|
|
|
12/31/2020
|
+0.04 / +1.39%
|
2.88
|
2.98
|
2.88
|
2.92
|
2.94
|
2.92
|
4,541,480
|
|
|
12/30/2020
|
+0.08 / +2.86%
|
2.80
|
2.93
|
2.79
|
2.88
|
2.87
|
2.88
|
6,440,380
|
|
|
12/29/2020
|
+0.06 / +2.19%
|
2.74
|
2.81
|
2.74
|
2.80
|
2.79
|
2.80
|
4,010,060
|
|
|
12/28/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.73
|
2.74
|
2.76
|
2.74
|
2,658,740
|
|
|
12/25/2020
|
+0.02 / +0.74%
|
2.72
|
2.80
|
2.68
|
2.74
|
2.74
|
2.74
|
3,384,730
|
|
|
12/24/2020
|
-0.11 / -3.89%
|
2.83
|
2.84
|
2.66
|
2.72
|
2.74
|
2.72
|
2,522,370
|
|
|
12/23/2020
|
-0.01 / -0.35%
|
2.89
|
2.93
|
2.81
|
2.83
|
2.86
|
2.83
|
5,413,130
|
|
|
12/22/2020
|
+0.16 / +5.97%
|
2.68
|
2.86
|
2.68
|
2.84
|
2.77
|
2.84
|
6,521,050
|
|
|
12/21/2020
|
0.00 / 0.00%
|
2.68
|
2.71
|
2.68
|
2.68
|
2.69
|
2.68
|
2,646,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|