|
|
Closing price on 3/6/2020
|
|
| Open |
3.08 |
| High |
3.43 |
| Low |
3.08 |
| Volume |
5,789,800 |
| Split-adjusted Price |
3.34 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2020
|
-0.17 / -6.27%
|
2.73
|
2.85
|
2.54
|
2.54
|
2.67
|
2.54
|
5,747,900
|
|
|
2/13/2020
|
+0.08 / +3.04%
|
2.63
|
2.78
|
2.63
|
2.71
|
2.69
|
2.71
|
3,062,890
|
|
|
2/12/2020
|
+0.17 / +6.91%
|
2.46
|
2.63
|
2.46
|
2.63
|
2.55
|
2.63
|
5,425,510
|
|
|
2/11/2020
|
-0.01 / -0.40%
|
2.45
|
2.52
|
2.44
|
2.46
|
2.47
|
2.46
|
2,693,420
|
|
|
2/10/2020
|
-0.09 / -3.52%
|
2.53
|
2.58
|
2.46
|
2.47
|
2.49
|
2.47
|
2,055,530
|
|
|
2/7/2020
|
+0.02 / +0.79%
|
2.49
|
2.67
|
2.45
|
2.56
|
2.59
|
2.56
|
3,156,090
|
|
|
2/6/2020
|
+0.04 / +1.60%
|
2.50
|
2.57
|
2.41
|
2.54
|
2.52
|
2.54
|
2,157,860
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|