|
|
Closing price on 2/5/2020
|
|
| Open |
2.56 |
| High |
2.63 |
| Low |
2.42 |
| Volume |
2,712,650 |
| Split-adjusted Price |
2.50 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
-0.06 / -2.34%
|
2.56
|
2.63
|
2.42
|
2.50
|
2.52
|
2.50
|
2,712,650
|
|
|
2/4/2020
|
+0.14 / +5.79%
|
2.49
|
2.57
|
2.40
|
2.56
|
2.51
|
2.56
|
2,833,320
|
|
|
2/3/2020
|
0.00 / 0.00%
|
2.26
|
2.54
|
2.26
|
2.42
|
2.30
|
2.42
|
3,781,150
|
|
|
1/31/2020
|
-0.18 / -6.92%
|
2.44
|
2.54
|
2.42
|
2.42
|
2.44
|
2.42
|
3,568,840
|
|
|
1/30/2020
|
-0.19 / -6.81%
|
2.78
|
2.78
|
2.60
|
2.60
|
2.65
|
2.60
|
2,180,550
|
|
|
1/22/2020
|
+0.18 / +6.90%
|
2.75
|
2.79
|
2.61
|
2.79
|
2.73
|
2.79
|
3,134,920
|
|
|
1/21/2020
|
+0.17 / +6.97%
|
2.40
|
2.61
|
2.37
|
2.61
|
2.55
|
2.61
|
2,635,100
|
|
|
1/20/2020
|
+0.07 / +2.95%
|
2.40
|
2.46
|
2.36
|
2.44
|
2.40
|
2.44
|
1,275,720
|
|
|
1/17/2020
|
+0.08 / +3.49%
|
2.29
|
2.45
|
2.22
|
2.37
|
2.36
|
2.37
|
2,763,790
|
|
|
1/16/2020
|
-0.08 / -3.38%
|
2.42
|
2.42
|
2.22
|
2.29
|
2.28
|
2.29
|
4,229,660
|
|
|
1/15/2020
|
-0.08 / -3.27%
|
2.50
|
2.59
|
2.30
|
2.37
|
2.42
|
2.37
|
2,432,850
|
|
|
1/14/2020
|
-0.05 / -2.00%
|
2.43
|
2.66
|
2.39
|
2.45
|
2.52
|
2.45
|
1,817,510
|
|
|
1/13/2020
|
-0.18 / -6.72%
|
2.57
|
2.65
|
2.50
|
2.50
|
2.51
|
2.50
|
3,868,180
|
|
|
1/10/2020
|
-0.20 / -6.94%
|
2.88
|
2.94
|
2.68
|
2.68
|
2.73
|
2.68
|
5,425,850
|
|
|
1/9/2020
|
0.00 / 0.00%
|
2.96
|
3.04
|
2.86
|
2.88
|
2.93
|
2.88
|
2,079,120
|
|
|
1/8/2020
|
-0.21 / -6.80%
|
3.03
|
3.08
|
2.88
|
2.88
|
2.93
|
2.88
|
3,536,240
|
|
|
1/7/2020
|
+0.19 / +6.55%
|
2.90
|
3.10
|
2.88
|
3.09
|
3.02
|
3.09
|
3,718,920
|
|
|
1/6/2020
|
-0.17 / -5.54%
|
3.01
|
3.12
|
2.87
|
2.90
|
3.01
|
2.90
|
2,690,930
|
|
|
1/3/2020
|
+0.06 / +1.99%
|
3.15
|
3.22
|
3.05
|
3.07
|
3.19
|
3.07
|
4,770,320
|
|
|
1/2/2020
|
+0.19 / +6.74%
|
2.82
|
3.01
|
2.80
|
3.01
|
2.94
|
3.01
|
2,310,060
|
|
|
12/31/2019
|
-0.21 / -6.93%
|
2.84
|
3.08
|
2.82
|
2.82
|
2.89
|
2.82
|
7,386,610
|
|
|
12/30/2019
|
-0.22 / -6.77%
|
3.11
|
3.29
|
3.03
|
3.03
|
3.09
|
3.03
|
3,427,650
|
|
|
12/27/2019
|
-0.01 / -0.31%
|
3.40
|
3.45
|
3.20
|
3.25
|
3.33
|
3.25
|
4,178,780
|
|
|
12/26/2019
|
-0.24 / -6.86%
|
3.40
|
3.50
|
3.26
|
3.26
|
3.27
|
3.26
|
5,903,350
|
|
|
12/25/2019
|
-0.26 / -6.91%
|
3.72
|
3.77
|
3.50
|
3.50
|
3.57
|
3.50
|
8,669,550
|
|
|
12/24/2019
|
-0.11 / -2.84%
|
3.80
|
3.85
|
3.72
|
3.76
|
3.77
|
3.76
|
3,878,680
|
|
|
12/23/2019
|
+0.02 / +0.52%
|
4.05
|
4.10
|
3.75
|
3.87
|
3.93
|
3.87
|
4,252,680
|
|
|
12/20/2019
|
+0.13 / +3.49%
|
3.51
|
3.91
|
3.46
|
3.85
|
3.63
|
3.85
|
6,064,570
|
|
|
12/19/2019
|
-0.28 / -7.00%
|
3.72
|
4.10
|
3.72
|
3.72
|
3.75
|
3.72
|
12,877,590
|
|
|
12/18/2019
|
-0.30 / -6.98%
|
4.15
|
4.44
|
4.00
|
4.00
|
4.09
|
4.00
|
4,763,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|