|
|
Closing price on 3/27/2020
|
|
| Open |
2.97 |
| High |
2.97 |
| Low |
2.97 |
| Volume |
361,460 |
| Split-adjusted Price |
2.97 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
-0.22 / -6.90%
|
2.97
|
2.97
|
2.97
|
2.97
|
2.97
|
2.97
|
361,460
|
|
|
3/26/2020
|
-0.23 / -6.73%
|
3.19
|
3.19
|
3.19
|
3.19
|
3.19
|
3.19
|
315,570
|
|
|
3/25/2020
|
-0.25 / -6.81%
|
3.42
|
3.60
|
3.42
|
3.42
|
3.42
|
3.42
|
8,525,000
|
|
|
3/24/2020
|
-0.27 / -6.85%
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
641,110
|
|
|
3/23/2020
|
-0.29 / -6.86%
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
392,210
|
|
|
3/20/2020
|
-0.31 / -6.83%
|
4.23
|
4.23
|
4.23
|
4.23
|
4.23
|
4.23
|
1,325,990
|
|
|
3/19/2020
|
-0.34 / -6.97%
|
5.22
|
5.22
|
4.54
|
4.54
|
4.91
|
4.54
|
23,317,670
|
|
|
3/18/2020
|
+0.31 / +6.78%
|
4.88
|
4.88
|
4.88
|
4.88
|
4.88
|
4.88
|
1,268,630
|
|
|
3/17/2020
|
+0.29 / +6.78%
|
4.57
|
4.57
|
4.57
|
4.57
|
4.57
|
4.57
|
1,637,280
|
|
|
3/16/2020
|
+0.28 / +7.00%
|
4.25
|
4.28
|
4.19
|
4.28
|
4.28
|
4.28
|
6,171,010
|
|
|
3/13/2020
|
+0.22 / +5.82%
|
3.55
|
4.02
|
3.53
|
4.00
|
3.88
|
4.00
|
9,616,110
|
|
|
3/12/2020
|
+0.23 / +6.48%
|
3.35
|
3.79
|
3.35
|
3.78
|
3.71
|
3.78
|
8,219,340
|
|
|
3/11/2020
|
+0.23 / +6.93%
|
3.55
|
3.55
|
3.25
|
3.55
|
3.53
|
3.55
|
14,583,690
|
|
|
3/10/2020
|
+0.21 / +6.75%
|
2.90
|
3.32
|
2.90
|
3.32
|
3.08
|
3.32
|
15,910,280
|
|
|
3/9/2020
|
-0.23 / -6.89%
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
1,033,700
|
|
|
3/6/2020
|
+0.10 / +3.09%
|
3.08
|
3.43
|
3.08
|
3.34
|
3.28
|
3.34
|
5,789,800
|
|
|
3/5/2020
|
+0.20 / +6.58%
|
3.25
|
3.25
|
3.15
|
3.24
|
3.24
|
3.24
|
13,556,880
|
|
|
3/4/2020
|
+0.19 / +6.67%
|
3.04
|
3.04
|
3.04
|
3.04
|
3.04
|
3.04
|
1,820,150
|
|
|
3/3/2020
|
+0.18 / +6.74%
|
2.85
|
2.85
|
2.84
|
2.85
|
2.85
|
2.85
|
4,303,480
|
|
|
3/2/2020
|
+0.13 / +5.12%
|
2.71
|
2.71
|
2.65
|
2.67
|
2.70
|
2.67
|
7,951,200
|
|
|
2/28/2020
|
-0.08 / -3.05%
|
2.55
|
2.58
|
2.49
|
2.54
|
2.53
|
2.54
|
2,951,590
|
|
|
2/27/2020
|
+0.09 / +3.56%
|
2.52
|
2.66
|
2.52
|
2.62
|
2.60
|
2.62
|
2,612,590
|
|
|
2/26/2020
|
-0.09 / -3.44%
|
2.50
|
2.70
|
2.50
|
2.53
|
2.58
|
2.53
|
2,739,560
|
|
|
2/25/2020
|
+0.17 / +6.94%
|
2.31
|
2.62
|
2.31
|
2.62
|
2.44
|
2.62
|
4,058,550
|
|
|
2/24/2020
|
-0.18 / -6.84%
|
2.51
|
2.57
|
2.45
|
2.45
|
2.46
|
2.45
|
6,065,960
|
|
|
2/21/2020
|
-0.19 / -6.74%
|
2.78
|
2.83
|
2.63
|
2.63
|
2.69
|
2.63
|
5,042,580
|
|
|
2/20/2020
|
+0.04 / +1.44%
|
2.92
|
2.97
|
2.82
|
2.82
|
2.91
|
2.82
|
5,278,780
|
|
|
2/19/2020
|
+0.18 / +6.92%
|
2.62
|
2.78
|
2.60
|
2.78
|
2.71
|
2.78
|
5,757,830
|
|
|
2/18/2020
|
+0.06 / +2.36%
|
2.57
|
2.65
|
2.53
|
2.60
|
2.60
|
2.60
|
2,979,750
|
|
|
2/17/2020
|
0.00 / 0.00%
|
2.54
|
2.64
|
2.50
|
2.54
|
2.55
|
2.54
|
2,996,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|