|
|
Closing price on 3/8/2022
|
|
| Open |
6.60 |
| High |
6.93 |
| Low |
6.50 |
| Volume |
6,156,200 |
| Split-adjusted Price |
6.66 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2022
|
-0.04 / -0.60%
|
6.60
|
6.93
|
6.50
|
6.66
|
6.74
|
6.66
|
6,156,200
|
|
|
3/7/2022
|
+0.37 / +5.85%
|
6.40
|
6.77
|
6.34
|
6.70
|
6.57
|
6.70
|
7,461,000
|
|
|
3/4/2022
|
+0.19 / +3.09%
|
6.15
|
6.50
|
6.12
|
6.33
|
6.26
|
6.33
|
6,140,000
|
|
|
3/3/2022
|
+0.05 / +0.82%
|
6.13
|
6.19
|
6.10
|
6.14
|
6.14
|
6.14
|
3,475,300
|
|
|
3/2/2022
|
-0.07 / -1.14%
|
6.16
|
6.20
|
6.07
|
6.09
|
6.12
|
6.09
|
2,903,200
|
|
|
3/1/2022
|
+0.12 / +1.99%
|
6.04
|
6.20
|
6.04
|
6.16
|
6.13
|
6.16
|
3,864,700
|
|
|
2/28/2022
|
+0.04 / +0.67%
|
6.00
|
6.11
|
5.97
|
6.04
|
6.03
|
6.04
|
2,647,500
|
|
|
2/25/2022
|
+0.12 / +2.04%
|
6.00
|
6.07
|
5.95
|
6.00
|
6.02
|
6.00
|
3,790,800
|
|
|
2/24/2022
|
-0.34 / -5.47%
|
6.20
|
6.23
|
5.79
|
5.88
|
5.97
|
5.88
|
6,631,200
|
|
|
2/23/2022
|
+0.03 / +0.48%
|
6.20
|
6.31
|
6.20
|
6.22
|
6.24
|
6.22
|
2,015,500
|
|
|
2/22/2022
|
+0.06 / +0.98%
|
6.02
|
6.40
|
6.01
|
6.19
|
6.18
|
6.19
|
6,502,100
|
|
|
2/21/2022
|
+0.12 / +2.00%
|
6.05
|
6.20
|
5.95
|
6.13
|
6.09
|
6.13
|
4,453,200
|
|
|
2/18/2022
|
+0.01 / +0.17%
|
5.92
|
6.09
|
5.92
|
6.01
|
6.02
|
6.01
|
3,213,600
|
|
|
2/17/2022
|
-0.05 / -0.83%
|
6.05
|
6.25
|
6.00
|
6.00
|
6.09
|
6.00
|
3,811,000
|
|
|
2/16/2022
|
+0.34 / +5.95%
|
5.80
|
6.07
|
5.72
|
6.05
|
5.87
|
6.05
|
4,795,000
|
|
|
2/15/2022
|
-0.05 / -0.87%
|
5.79
|
5.80
|
5.63
|
5.71
|
5.72
|
5.71
|
1,224,700
|
|
|
2/14/2022
|
+0.01 / +0.17%
|
5.65
|
5.87
|
5.59
|
5.76
|
5.69
|
5.76
|
2,355,500
|
|
|
2/11/2022
|
-0.15 / -2.54%
|
5.89
|
5.89
|
5.54
|
5.75
|
5.64
|
5.75
|
9,003,400
|
|
|
2/10/2022
|
+0.02 / +0.34%
|
5.89
|
5.97
|
5.86
|
5.90
|
5.91
|
5.90
|
1,805,300
|
|
|
2/9/2022
|
+0.02 / +0.34%
|
5.75
|
6.09
|
5.69
|
5.88
|
5.80
|
5.88
|
2,625,600
|
|
|
2/8/2022
|
+0.14 / +2.45%
|
5.90
|
6.00
|
5.77
|
5.86
|
5.90
|
5.86
|
4,669,300
|
|
|
2/7/2022
|
+0.37 / +6.92%
|
5.52
|
5.72
|
5.46
|
5.72
|
5.67
|
5.72
|
2,738,800
|
|
|
1/28/2022
|
+0.24 / +4.70%
|
5.09
|
5.38
|
4.97
|
5.35
|
5.07
|
5.35
|
3,400,900
|
|
|
1/27/2022
|
-0.13 / -2.48%
|
5.30
|
5.35
|
5.10
|
5.11
|
5.23
|
5.11
|
1,971,300
|
|
|
1/26/2022
|
-0.21 / -3.85%
|
5.50
|
5.60
|
5.10
|
5.24
|
5.33
|
5.24
|
3,780,300
|
|
|
1/25/2022
|
-0.40 / -6.84%
|
5.51
|
5.65
|
5.45
|
5.45
|
5.47
|
5.45
|
7,664,500
|
|
|
1/24/2022
|
-0.44 / -7.00%
|
6.64
|
6.64
|
5.85
|
5.85
|
6.14
|
5.85
|
5,022,400
|
|
|
1/21/2022
|
+0.41 / +6.97%
|
6.09
|
6.29
|
6.03
|
6.29
|
6.24
|
6.29
|
4,539,700
|
|
|
1/20/2022
|
-0.10 / -1.67%
|
5.57
|
5.98
|
5.57
|
5.88
|
5.62
|
5.88
|
20,892,700
|
|
|
1/19/2022
|
-0.45 / -7.00%
|
5.98
|
5.98
|
5.98
|
5.98
|
5.98
|
5.98
|
555,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|