|
|
Closing price on 3/3/2015
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.00 |
| Volume |
6,882,520 |
| Split-adjusted Price |
14.09 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2015
|
-1.00 / -5.81%
|
16.90
|
17.10
|
16.00
|
16.20
|
16.20
|
14.09
|
6,882,520
|
|
|
3/2/2015
|
-1.20 / -6.52%
|
18.40
|
18.40
|
17.20
|
17.20
|
17.20
|
14.96
|
4,353,930
|
|
|
2/27/2015
|
+0.30 / +1.66%
|
18.10
|
18.50
|
18.10
|
18.40
|
18.40
|
16.00
|
1,815,290
|
|
|
2/26/2015
|
+1.10 / +6.47%
|
16.60
|
18.10
|
16.50
|
18.10
|
18.10
|
15.74
|
3,404,710
|
|
|
2/25/2015
|
+0.90 / +5.59%
|
16.10
|
17.00
|
15.90
|
17.00
|
17.00
|
14.78
|
5,731,100
|
|
|
2/24/2015
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.10
|
14.00
|
2,773,650
|
|
|
2/13/2015
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.50
|
16.00
|
16.00
|
13.91
|
5,130,560
|
|
|
2/12/2015
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.80
|
13.74
|
1,893,400
|
|
|
2/11/2015
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.70
|
13.65
|
1,820,530
|
|
|
2/10/2015
|
+0.30 / +1.97%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.50
|
13.48
|
2,345,140
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|