|
|
Closing price on 3/8/2019
|
|
| Open |
1.99 |
| High |
1.99 |
| Low |
1.90 |
| Volume |
1,110,690 |
| Split-adjusted Price |
1.91 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2019
|
-0.08 / -4.02%
|
1.99
|
1.99
|
1.90
|
1.91
|
1.93
|
1.91
|
1,110,690
|
|
|
3/7/2019
|
+0.07 / +3.65%
|
1.94
|
2.05
|
1.94
|
1.99
|
2.01
|
1.99
|
1,514,280
|
|
|
3/6/2019
|
+0.05 / +2.67%
|
1.87
|
1.95
|
1.87
|
1.92
|
1.91
|
1.92
|
1,479,310
|
|
|
3/5/2019
|
+0.02 / +1.08%
|
1.85
|
1.92
|
1.85
|
1.87
|
1.88
|
1.87
|
1,691,200
|
|
|
3/4/2019
|
+0.01 / +0.54%
|
1.84
|
1.91
|
1.84
|
1.85
|
1.86
|
1.85
|
804,420
|
|
|
3/1/2019
|
+0.01 / +0.55%
|
1.83
|
1.85
|
1.82
|
1.84
|
1.84
|
1.84
|
516,100
|
|
|
2/28/2019
|
-0.01 / -0.54%
|
1.81
|
1.85
|
1.76
|
1.83
|
1.81
|
1.83
|
904,850
|
|
|
2/27/2019
|
+0.02 / +1.10%
|
1.85
|
1.90
|
1.84
|
1.84
|
1.88
|
1.84
|
444,010
|
|
|
2/26/2019
|
-0.04 / -2.15%
|
1.88
|
1.88
|
1.82
|
1.82
|
1.84
|
1.82
|
828,760
|
|
|
2/25/2019
|
-0.04 / -2.11%
|
1.90
|
1.91
|
1.85
|
1.86
|
1.87
|
1.86
|
447,910
|
|
|
2/22/2019
|
+0.02 / +1.06%
|
1.88
|
1.90
|
1.85
|
1.90
|
1.87
|
1.90
|
703,140
|
|
|
2/21/2019
|
0.00 / 0.00%
|
1.88
|
1.88
|
1.83
|
1.88
|
1.86
|
1.88
|
531,750
|
|
|
2/20/2019
|
+0.02 / +1.08%
|
1.86
|
1.90
|
1.83
|
1.88
|
1.86
|
1.88
|
642,520
|
|
|
2/19/2019
|
-0.14 / -7.00%
|
1.99
|
2.00
|
1.86
|
1.86
|
1.90
|
1.86
|
1,776,760
|
|
|
2/18/2019
|
+0.02 / +1.01%
|
1.98
|
2.05
|
1.90
|
2.00
|
2.00
|
2.00
|
927,820
|
|
|
2/15/2019
|
+0.12 / +6.45%
|
1.90
|
1.98
|
1.76
|
1.98
|
1.83
|
1.98
|
2,568,610
|
|
|
2/14/2019
|
-0.09 / -4.62%
|
2.08
|
2.08
|
1.85
|
1.86
|
1.87
|
1.86
|
3,048,790
|
|
|
2/13/2019
|
-0.09 / -4.41%
|
2.17
|
2.18
|
1.95
|
1.95
|
2.11
|
1.95
|
2,319,950
|
|
|
2/12/2019
|
+0.13 / +6.81%
|
2.00
|
2.04
|
1.93
|
2.04
|
2.04
|
2.04
|
4,335,730
|
|
|
2/11/2019
|
+0.12 / +6.70%
|
1.81
|
1.91
|
1.78
|
1.91
|
1.90
|
1.91
|
3,226,960
|
|
|
2/1/2019
|
+0.10 / +5.92%
|
1.70
|
1.79
|
1.67
|
1.79
|
1.76
|
1.79
|
987,130
|
|
|
1/31/2019
|
+0.09 / +5.63%
|
1.60
|
1.71
|
1.55
|
1.69
|
1.66
|
1.69
|
909,590
|
|
|
1/30/2019
|
-0.05 / -3.03%
|
1.65
|
1.66
|
1.54
|
1.60
|
1.56
|
1.60
|
2,910,810
|
|
|
1/29/2019
|
-0.09 / -5.17%
|
1.71
|
1.74
|
1.62
|
1.65
|
1.63
|
1.65
|
3,810,100
|
|
|
1/28/2019
|
-0.09 / -4.92%
|
1.82
|
1.83
|
1.72
|
1.74
|
1.75
|
1.74
|
1,057,340
|
|
|
1/25/2019
|
-0.07 / -3.68%
|
1.90
|
1.90
|
1.77
|
1.83
|
1.79
|
1.83
|
2,669,410
|
|
|
1/24/2019
|
-0.06 / -3.06%
|
1.96
|
1.96
|
1.90
|
1.90
|
1.92
|
1.90
|
521,950
|
|
|
1/23/2019
|
0.00 / 0.00%
|
1.97
|
1.97
|
1.93
|
1.96
|
1.95
|
1.96
|
625,340
|
|
|
1/22/2019
|
-0.04 / -2.00%
|
2.00
|
2.00
|
1.95
|
1.96
|
1.96
|
1.96
|
980,300
|
|
|
1/21/2019
|
+0.01 / +0.50%
|
1.98
|
2.01
|
1.97
|
2.00
|
1.99
|
2.00
|
922,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|