Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2022	+0.03 / +0.48%	6.20	6.31	6.20	6.22	6.24	6.22	2,015,500
2/22/2022	+0.06 / +0.98%	6.02	6.40	6.01	6.19	6.18	6.19	6,502,100
2/21/2022	+0.12 / +2.00%	6.05	6.20	5.95	6.13	6.09	6.13	4,453,200
2/18/2022	+0.01 / +0.17%	5.92	6.09	5.92	6.01	6.02	6.01	3,213,600
2/17/2022	-0.05 / -0.83%	6.05	6.25	6.00	6.00	6.09	6.00	3,811,000
2/16/2022	+0.34 / +5.95%	5.80	6.07	5.72	6.05	5.87	6.05	4,795,000
2/15/2022	-0.05 / -0.87%	5.79	5.80	5.63	5.71	5.72	5.71	1,224,700
2/14/2022	+0.01 / +0.17%	5.65	5.87	5.59	5.76	5.69	5.76	2,355,500
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

<<Previous 30 days Next 30 days>>

HAI News

18/04	HAI: Holding EGM 2023
14/04	HAI: Explanation for disclosing the financial statement and holding AGM 2022
13/04	HAI: Decision on delisting of stock
11/04	HAI: HAI shares likely to be delisted
17/03	HAI: The record date for the EGM

More News

Related Companies

	Volume	Price	Change
AVG	5,000	25.80	3.20%
BFC	314,400	37.15	-0.54%
BT1	0	13.60	0.00%
CPC	6,000	17.70	-1.67%
DCM	1,173,900	36.70	-0.14%
DHB	600	8.30	3.75%
DOC	0	11.00	0.00%
DPM	2,217,000	33.50	-0.59%