|
|
Closing price on 2/23/2021
|
|
| Open |
3.10 |
| High |
3.29 |
| Low |
3.07 |
| Volume |
5,182,000 |
| Split-adjusted Price |
3.28 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
+0.20 / +6.49%
|
3.10
|
3.29
|
3.07
|
3.28
|
3.20
|
3.28
|
5,182,000
|
|
|
2/22/2021
|
+0.04 / +1.32%
|
3.04
|
3.11
|
3.03
|
3.08
|
3.08
|
3.08
|
2,655,900
|
|
|
2/19/2021
|
-0.02 / -0.65%
|
3.04
|
3.07
|
3.00
|
3.04
|
3.04
|
3.04
|
2,246,700
|
|
|
2/18/2021
|
-0.04 / -1.29%
|
3.08
|
3.13
|
3.01
|
3.06
|
3.08
|
3.06
|
3,535,600
|
|
|
2/17/2021
|
+0.14 / +4.73%
|
3.00
|
3.14
|
2.97
|
3.10
|
3.06
|
3.10
|
2,590,400
|
|
|
2/9/2021
|
+0.09 / +3.14%
|
2.87
|
2.96
|
2.85
|
2.96
|
2.89
|
2.96
|
2,134,700
|
|
|
2/8/2021
|
-0.13 / -4.33%
|
2.99
|
3.07
|
2.85
|
2.87
|
2.95
|
2.87
|
3,125,400
|
|
|
2/5/2021
|
0.00 / 0.00%
|
2.99
|
3.10
|
2.95
|
3.00
|
3.01
|
3.00
|
3,790,500
|
|
|
2/4/2021
|
+0.01 / +0.33%
|
2.99
|
3.15
|
2.91
|
3.00
|
3.02
|
3.00
|
2,186,100
|
|
|
2/3/2021
|
+0.02 / +0.67%
|
3.00
|
3.03
|
2.95
|
2.99
|
2.99
|
2.99
|
3,274,600
|
|
|
2/2/2021
|
+0.14 / +4.95%
|
2.88
|
2.97
|
2.83
|
2.97
|
2.89
|
2.97
|
2,298,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|