|
Closing price on 2/22/2017
|
|
| Open |
3.67 |
| High |
3.70 |
| Low |
3.62 |
| Volume |
455,070 |
| Split-adjusted Price |
3.63 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
-0.03 / -0.82%
|
3.67
|
3.70
|
3.62
|
3.63
|
3.65
|
3.63
|
455,070
|
|
|
2/21/2017
|
+0.06 / +1.67%
|
3.60
|
3.67
|
3.60
|
3.66
|
3.64
|
3.66
|
782,790
|
|
|
2/20/2017
|
+0.05 / +1.41%
|
3.56
|
3.64
|
3.55
|
3.60
|
3.60
|
3.60
|
515,050
|
|
|
2/17/2017
|
+0.11 / +3.20%
|
3.46
|
3.57
|
3.42
|
3.55
|
3.48
|
3.55
|
530,450
|
|
|
2/16/2017
|
0.00 / 0.00%
|
3.44
|
3.50
|
3.43
|
3.44
|
3.47
|
3.44
|
463,110
|
|
|
2/15/2017
|
+0.03 / +0.88%
|
3.44
|
3.47
|
3.41
|
3.44
|
3.44
|
3.44
|
307,030
|
|
|
2/14/2017
|
-0.03 / -0.87%
|
3.44
|
3.48
|
3.41
|
3.41
|
3.44
|
3.41
|
277,070
|
|
|
2/13/2017
|
+0.06 / +1.78%
|
3.41
|
3.45
|
3.38
|
3.44
|
3.42
|
3.44
|
370,960
|
|
|
2/10/2017
|
0.00 / 0.00%
|
3.41
|
3.41
|
3.36
|
3.38
|
3.37
|
3.38
|
87,790
|
|
|
2/9/2017
|
0.00 / 0.00%
|
3.38
|
3.42
|
3.35
|
3.38
|
3.38
|
3.38
|
163,220
|
|
|
2/8/2017
|
-0.05 / -1.46%
|
3.43
|
3.44
|
3.38
|
3.38
|
3.41
|
3.38
|
258,980
|
|
|
2/7/2017
|
0.00 / 0.00%
|
3.43
|
3.45
|
3.42
|
3.43
|
3.43
|
3.43
|
453,010
|
|
|
2/6/2017
|
+0.01 / +0.29%
|
3.42
|
3.45
|
3.41
|
3.43
|
3.43
|
3.43
|
205,380
|
|
|
2/3/2017
|
+0.09 / +2.70%
|
3.33
|
3.42
|
3.31
|
3.42
|
3.38
|
3.42
|
218,560
|
|
|
2/2/2017
|
+0.03 / +0.91%
|
3.24
|
3.34
|
3.24
|
3.33
|
3.30
|
3.33
|
83,060
|
|
|
1/25/2017
|
+0.02 / +0.61%
|
3.24
|
3.30
|
3.24
|
3.30
|
3.28
|
3.30
|
88,620
|
|
|
1/24/2017
|
+0.11 / +3.47%
|
3.17
|
3.28
|
3.16
|
3.28
|
3.20
|
3.28
|
218,830
|
|
|
1/23/2017
|
+0.02 / +0.63%
|
3.17
|
3.20
|
3.16
|
3.17
|
3.17
|
3.17
|
240,920
|
|
|
1/20/2017
|
+0.03 / +0.96%
|
3.14
|
3.16
|
3.13
|
3.15
|
3.14
|
3.15
|
130,820
|
|
|
1/19/2017
|
-0.12 / -3.70%
|
3.24
|
3.31
|
3.12
|
3.12
|
3.19
|
3.12
|
145,630
|
|
|
1/18/2017
|
-0.09 / -2.70%
|
3.30
|
3.33
|
3.24
|
3.24
|
3.27
|
3.24
|
264,160
|
|
|
1/17/2017
|
-0.01 / -0.30%
|
3.36
|
3.36
|
3.31
|
3.33
|
3.33
|
3.33
|
118,850
|
|
|
1/16/2017
|
-0.01 / -0.30%
|
3.38
|
3.38
|
3.30
|
3.34
|
3.33
|
3.34
|
212,300
|
|
|
1/13/2017
|
-0.02 / -0.59%
|
3.38
|
3.38
|
3.32
|
3.35
|
3.34
|
3.35
|
162,060
|
|
|
1/12/2017
|
+0.01 / +0.30%
|
3.36
|
3.40
|
3.35
|
3.37
|
3.36
|
3.37
|
114,790
|
|
|
1/11/2017
|
-0.03 / -0.88%
|
3.39
|
3.39
|
3.36
|
3.36
|
3.37
|
3.36
|
59,660
|
|
|
1/10/2017
|
+0.03 / +0.89%
|
3.39
|
3.39
|
3.35
|
3.39
|
3.37
|
3.39
|
82,460
|
|
|
1/9/2017
|
-0.02 / -0.59%
|
3.37
|
3.39
|
3.36
|
3.36
|
3.37
|
3.36
|
351,670
|
|
|
1/6/2017
|
-0.03 / -0.88%
|
3.41
|
3.41
|
3.36
|
3.38
|
3.37
|
3.38
|
356,650
|
|
|
1/5/2017
|
+0.02 / +0.59%
|
3.41
|
3.42
|
3.39
|
3.41
|
3.41
|
3.41
|
71,950
|
|
|