|
|
Closing price on 2/9/2015
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.00 |
| Volume |
1,994,940 |
| Split-adjusted Price |
13.22 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2015
|
-0.40 / -2.56%
|
15.60
|
15.80
|
15.00
|
15.20
|
15.20
|
13.22
|
1,994,940
|
|
|
2/6/2015
|
+0.10 / +0.65%
|
15.80
|
16.10
|
15.50
|
15.60
|
15.60
|
13.57
|
2,754,730
|
|
|
2/5/2015
|
+1.00 / +6.90%
|
14.30
|
15.50
|
14.30
|
15.50
|
15.50
|
13.48
|
5,688,860
|
|
|
2/4/2015
|
-0.40 / -2.68%
|
14.60
|
14.60
|
14.10
|
14.50
|
14.50
|
12.61
|
1,277,640
|
|
|
2/3/2015
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.60
|
14.90
|
14.90
|
12.96
|
2,825,500
|
|
|
2/2/2015
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.50
|
15.00
|
15.00
|
13.04
|
3,469,554
|
|
|
1/30/2015
|
+0.20 / +1.33%
|
15.00
|
15.40
|
14.70
|
15.20
|
15.20
|
13.22
|
2,437,190
|
|
|
1/29/2015
|
-1.10 / -6.83%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
13.04
|
3,711,980
|
|
|
1/28/2015
|
-0.10 / -0.62%
|
15.70
|
16.10
|
15.10
|
16.10
|
16.10
|
14.00
|
6,162,340
|
|
|
1/27/2015
|
+0.70 / +4.52%
|
15.50
|
16.50
|
15.30
|
16.20
|
16.20
|
14.09
|
4,555,150
|
|
|
1/26/2015
|
+1.00 / +6.90%
|
15.00
|
15.50
|
14.80
|
15.50
|
15.50
|
13.48
|
3,528,800
|
|
|
1/23/2015
|
+0.90 / +6.62%
|
13.60
|
14.50
|
13.50
|
14.50
|
14.50
|
12.61
|
4,069,730
|
|
|
1/22/2015
|
+0.40 / +3.03%
|
13.10
|
13.90
|
13.00
|
13.60
|
13.60
|
11.83
|
1,164,400
|
|
|
1/21/2015
|
-0.30 / -2.22%
|
13.60
|
13.60
|
13.10
|
13.20
|
13.20
|
11.48
|
1,042,040
|
|
|
1/20/2015
|
-0.40 / -2.88%
|
13.80
|
13.80
|
13.20
|
13.50
|
13.50
|
11.74
|
1,881,780
|
|
|
1/19/2015
|
-0.40 / -2.80%
|
14.40
|
14.50
|
13.80
|
13.90
|
13.90
|
12.09
|
1,508,350
|
|
|
1/16/2015
|
-0.50 / -3.38%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
12.43
|
2,706,040
|
|
|
1/15/2015
|
0.00 / 0.00%
|
14.20
|
14.80
|
13.80
|
14.80
|
14.80
|
11.67
|
6,874,860
|
|
|
1/14/2015
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.20
|
14.80
|
14.80
|
11.67
|
2,792,420
|
|
|
1/13/2015
|
-0.70 / -4.40%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.20
|
11.98
|
2,906,530
|
|
|
1/12/2015
|
-1.10 / -6.47%
|
16.70
|
17.10
|
15.90
|
15.90
|
15.90
|
12.54
|
1,084,010
|
|
|
1/9/2015
|
+0.30 / +1.80%
|
16.50
|
17.50
|
16.50
|
17.00
|
17.00
|
13.40
|
738,530
|
|
|
1/8/2015
|
-0.70 / -4.02%
|
17.40
|
17.60
|
16.70
|
16.70
|
16.70
|
13.17
|
242,140
|
|
|
1/7/2015
|
+1.00 / +6.10%
|
16.40
|
17.50
|
16.40
|
17.40
|
17.40
|
13.72
|
584,600
|
|
|
1/6/2015
|
+0.50 / +3.14%
|
15.30
|
16.70
|
15.30
|
16.40
|
16.40
|
12.93
|
107,240
|
|
|
1/5/2015
|
+1.00 / +6.71%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
12.54
|
375,900
|
|
|
12/31/2014
|
+0.90 / +6.43%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.90
|
11.75
|
235,700
|
|
|
12/30/2014
|
+0.90 / +6.87%
|
13.10
|
14.00
|
13.10
|
14.00
|
14.00
|
11.04
|
62,210
|
|
|
12/29/2014
|
-0.70 / -5.07%
|
13.60
|
14.10
|
12.90
|
13.10
|
13.10
|
10.33
|
137,250
|
|
|
12/26/2014
|
-0.90 / -6.12%
|
14.70
|
14.70
|
13.80
|
13.80
|
13.80
|
10.88
|
113,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|