|
Closing price on 2/11/2022
|
|
Open |
5.89 |
High |
5.89 |
Low |
5.54 |
Volume |
9,003,400 |
Split-adjusted Price |
5.75 |
|
|
HAI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/11/2022
|
-0.15 / -2.54%
|
5.89
|
5.89
|
5.54
|
5.75
|
5.64
|
5.75
|
9,003,400
|
|
2/10/2022
|
+0.02 / +0.34%
|
5.89
|
5.97
|
5.86
|
5.90
|
5.91
|
5.90
|
1,805,300
|
|
2/9/2022
|
+0.02 / +0.34%
|
5.75
|
6.09
|
5.69
|
5.88
|
5.80
|
5.88
|
2,625,600
|
|
2/8/2022
|
+0.14 / +2.45%
|
5.90
|
6.00
|
5.77
|
5.86
|
5.90
|
5.86
|
4,669,300
|
|
2/7/2022
|
+0.37 / +6.92%
|
5.52
|
5.72
|
5.46
|
5.72
|
5.67
|
5.72
|
2,738,800
|
|
1/28/2022
|
+0.24 / +4.70%
|
5.09
|
5.38
|
4.97
|
5.35
|
5.07
|
5.35
|
3,400,900
|
|
1/27/2022
|
-0.13 / -2.48%
|
5.30
|
5.35
|
5.10
|
5.11
|
5.23
|
5.11
|
1,971,300
|
|
1/26/2022
|
-0.21 / -3.85%
|
5.50
|
5.60
|
5.10
|
5.24
|
5.33
|
5.24
|
3,780,300
|
|
1/25/2022
|
-0.40 / -6.84%
|
5.51
|
5.65
|
5.45
|
5.45
|
5.47
|
5.45
|
7,664,500
|
|
1/24/2022
|
-0.44 / -7.00%
|
6.64
|
6.64
|
5.85
|
5.85
|
6.14
|
5.85
|
5,022,400
|
|
1/21/2022
|
+0.41 / +6.97%
|
6.09
|
6.29
|
6.03
|
6.29
|
6.24
|
6.29
|
4,539,700
|
|
1/20/2022
|
-0.10 / -1.67%
|
5.57
|
5.98
|
5.57
|
5.88
|
5.62
|
5.88
|
20,892,700
|
|
1/19/2022
|
-0.45 / -7.00%
|
5.98
|
5.98
|
5.98
|
5.98
|
5.98
|
5.98
|
555,000
|
|
1/18/2022
|
-0.48 / -6.95%
|
6.43
|
6.43
|
6.43
|
6.43
|
6.43
|
6.43
|
316,800
|
|
1/17/2022
|
-0.52 / -7.00%
|
6.91
|
6.91
|
6.91
|
6.91
|
6.91
|
6.91
|
491,800
|
|
1/14/2022
|
-0.55 / -6.89%
|
7.43
|
7.43
|
7.43
|
7.43
|
7.43
|
7.43
|
278,500
|
|
1/13/2022
|
-0.59 / -6.88%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
338,100
|
|
1/12/2022
|
-0.64 / -6.95%
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
5,224,900
|
|
1/11/2022
|
-0.69 / -6.97%
|
9.21
|
9.79
|
9.21
|
9.21
|
9.22
|
9.21
|
18,426,600
|
|
1/10/2022
|
+0.05 / +0.51%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.36
|
9.90
|
13,264,000
|
|
1/7/2022
|
+0.64 / +6.95%
|
9.76
|
9.85
|
9.55
|
9.85
|
9.82
|
9.85
|
12,440,900
|
|
1/6/2022
|
+0.60 / +6.97%
|
8.61
|
9.21
|
8.48
|
9.21
|
9.00
|
9.21
|
10,682,800
|
|
1/5/2022
|
+0.31 / +3.73%
|
8.35
|
8.82
|
8.25
|
8.61
|
8.49
|
8.61
|
7,380,500
|
|
1/4/2022
|
+0.20 / +2.47%
|
8.16
|
8.40
|
8.14
|
8.30
|
8.29
|
8.30
|
3,824,700
|
|
12/31/2021
|
-0.28 / -3.34%
|
8.38
|
8.38
|
8.05
|
8.10
|
8.19
|
8.10
|
6,843,400
|
|
12/30/2021
|
-0.12 / -1.41%
|
8.50
|
8.62
|
8.30
|
8.38
|
8.45
|
8.38
|
5,160,500
|
|
12/29/2021
|
+0.08 / +0.95%
|
8.42
|
8.68
|
8.39
|
8.50
|
8.50
|
8.50
|
6,233,400
|
|
12/28/2021
|
+0.02 / +0.24%
|
8.49
|
8.69
|
8.40
|
8.42
|
8.56
|
8.42
|
7,308,200
|
|
12/27/2021
|
+0.32 / +3.96%
|
8.09
|
8.40
|
8.01
|
8.40
|
8.18
|
8.40
|
5,399,400
|
|
12/24/2021
|
-0.16 / -1.94%
|
8.30
|
8.50
|
7.93
|
8.08
|
8.22
|
8.08
|
8,792,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|