|
|
Closing price on 3/9/2017
|
|
| Open |
3.95 |
| High |
4.08 |
| Low |
3.92 |
| Volume |
1,422,950 |
| Split-adjusted Price |
3.97 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2017
|
+0.06 / +1.53%
|
3.95
|
4.08
|
3.92
|
3.97
|
3.99
|
3.97
|
1,422,950
|
|
|
3/8/2017
|
-0.18 / -4.40%
|
4.09
|
4.14
|
3.91
|
3.91
|
4.04
|
3.91
|
905,150
|
|
|
3/7/2017
|
+0.01 / +0.25%
|
4.10
|
4.21
|
4.05
|
4.09
|
4.15
|
4.09
|
1,826,130
|
|
|
3/6/2017
|
+0.26 / +6.81%
|
3.83
|
4.08
|
3.82
|
4.08
|
4.03
|
4.08
|
2,324,730
|
|
|
3/3/2017
|
-0.11 / -2.80%
|
3.86
|
3.90
|
3.78
|
3.82
|
3.82
|
3.82
|
869,820
|
|
|
3/2/2017
|
-0.09 / -2.24%
|
4.03
|
4.12
|
3.87
|
3.93
|
3.96
|
3.93
|
788,200
|
|
|
3/1/2017
|
-0.06 / -1.47%
|
4.09
|
4.29
|
4.00
|
4.02
|
4.09
|
4.02
|
1,210,360
|
|
|
2/28/2017
|
+0.23 / +5.97%
|
3.85
|
4.11
|
3.85
|
4.08
|
4.08
|
4.08
|
2,083,170
|
|
|
2/27/2017
|
+0.07 / +1.85%
|
3.78
|
3.87
|
3.72
|
3.85
|
3.79
|
3.85
|
768,140
|
|
|
2/24/2017
|
+0.18 / +5.00%
|
3.60
|
3.80
|
3.60
|
3.78
|
3.75
|
3.78
|
1,521,530
|
|
|
2/23/2017
|
-0.03 / -0.83%
|
3.65
|
3.65
|
3.58
|
3.60
|
3.61
|
3.60
|
372,330
|
|
|
2/22/2017
|
-0.03 / -0.82%
|
3.67
|
3.70
|
3.62
|
3.63
|
3.65
|
3.63
|
455,070
|
|
|
2/21/2017
|
+0.06 / +1.67%
|
3.60
|
3.67
|
3.60
|
3.66
|
3.64
|
3.66
|
782,790
|
|
|
2/20/2017
|
+0.05 / +1.41%
|
3.56
|
3.64
|
3.55
|
3.60
|
3.60
|
3.60
|
515,050
|
|
|
2/17/2017
|
+0.11 / +3.20%
|
3.46
|
3.57
|
3.42
|
3.55
|
3.48
|
3.55
|
530,450
|
|
|
2/16/2017
|
0.00 / 0.00%
|
3.44
|
3.50
|
3.43
|
3.44
|
3.47
|
3.44
|
463,110
|
|
|
2/15/2017
|
+0.03 / +0.88%
|
3.44
|
3.47
|
3.41
|
3.44
|
3.44
|
3.44
|
307,030
|
|
|
2/14/2017
|
-0.03 / -0.87%
|
3.44
|
3.48
|
3.41
|
3.41
|
3.44
|
3.41
|
277,070
|
|
|
2/13/2017
|
+0.06 / +1.78%
|
3.41
|
3.45
|
3.38
|
3.44
|
3.42
|
3.44
|
370,960
|
|
|
2/10/2017
|
0.00 / 0.00%
|
3.41
|
3.41
|
3.36
|
3.38
|
3.37
|
3.38
|
87,790
|
|
|
2/9/2017
|
0.00 / 0.00%
|
3.38
|
3.42
|
3.35
|
3.38
|
3.38
|
3.38
|
163,220
|
|
|
2/8/2017
|
-0.05 / -1.46%
|
3.43
|
3.44
|
3.38
|
3.38
|
3.41
|
3.38
|
258,980
|
|
|
2/7/2017
|
0.00 / 0.00%
|
3.43
|
3.45
|
3.42
|
3.43
|
3.43
|
3.43
|
453,010
|
|
|
2/6/2017
|
+0.01 / +0.29%
|
3.42
|
3.45
|
3.41
|
3.43
|
3.43
|
3.43
|
205,380
|
|
|
2/3/2017
|
+0.09 / +2.70%
|
3.33
|
3.42
|
3.31
|
3.42
|
3.38
|
3.42
|
218,560
|
|
|
2/2/2017
|
+0.03 / +0.91%
|
3.24
|
3.34
|
3.24
|
3.33
|
3.30
|
3.33
|
83,060
|
|
|
1/25/2017
|
+0.02 / +0.61%
|
3.24
|
3.30
|
3.24
|
3.30
|
3.28
|
3.30
|
88,620
|
|
|
1/24/2017
|
+0.11 / +3.47%
|
3.17
|
3.28
|
3.16
|
3.28
|
3.20
|
3.28
|
218,830
|
|
|
1/23/2017
|
+0.02 / +0.63%
|
3.17
|
3.20
|
3.16
|
3.17
|
3.17
|
3.17
|
240,920
|
|
|
1/20/2017
|
+0.03 / +0.96%
|
3.14
|
3.16
|
3.13
|
3.15
|
3.14
|
3.15
|
130,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|