|
|
Closing price on 3/9/2018
|
|
| Open |
5.00 |
| High |
5.01 |
| Low |
4.81 |
| Volume |
1,324,230 |
| Split-adjusted Price |
4.81 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2018
|
-0.18 / -3.61%
|
5.00
|
5.01
|
4.81
|
4.81
|
4.89
|
4.81
|
1,324,230
|
|
|
3/8/2018
|
+0.17 / +3.53%
|
4.91
|
5.15
|
4.91
|
4.99
|
5.09
|
4.99
|
4,554,180
|
|
|
3/7/2018
|
+0.31 / +6.87%
|
4.51
|
4.82
|
4.51
|
4.82
|
4.81
|
4.82
|
3,118,500
|
|
|
3/6/2018
|
+0.02 / +0.45%
|
4.49
|
4.54
|
4.49
|
4.51
|
4.51
|
4.51
|
1,280,890
|
|
|
3/5/2018
|
0.00 / 0.00%
|
4.58
|
4.58
|
4.49
|
4.49
|
4.52
|
4.49
|
993,300
|
|
|
3/2/2018
|
-0.02 / -0.44%
|
4.50
|
4.52
|
4.48
|
4.49
|
4.50
|
4.49
|
1,049,650
|
|
|
3/1/2018
|
-0.09 / -1.96%
|
4.57
|
4.64
|
4.50
|
4.51
|
4.54
|
4.51
|
1,054,240
|
|
|
2/28/2018
|
-0.10 / -2.13%
|
4.68
|
4.73
|
4.57
|
4.60
|
4.64
|
4.60
|
1,033,690
|
|
|
2/27/2018
|
+0.01 / +0.21%
|
4.69
|
4.80
|
4.65
|
4.70
|
4.69
|
4.70
|
622,810
|
|
|
2/26/2018
|
-0.10 / -2.09%
|
4.80
|
4.85
|
4.68
|
4.69
|
4.73
|
4.69
|
1,501,570
|
|
|
2/23/2018
|
+0.07 / +1.48%
|
4.80
|
4.82
|
4.74
|
4.79
|
4.79
|
4.79
|
823,290
|
|
|
2/22/2018
|
-0.27 / -5.41%
|
4.98
|
4.98
|
4.70
|
4.72
|
4.84
|
4.72
|
1,608,180
|
|
|
2/21/2018
|
+0.07 / +1.42%
|
5.00
|
5.05
|
4.96
|
4.99
|
5.00
|
4.99
|
1,197,540
|
|
|
2/13/2018
|
+0.06 / +1.23%
|
4.92
|
5.00
|
4.90
|
4.92
|
4.95
|
4.92
|
1,300,990
|
|
|
2/12/2018
|
+0.25 / +5.42%
|
4.70
|
4.86
|
4.65
|
4.86
|
4.74
|
4.86
|
1,782,750
|
|
|
2/9/2018
|
-0.29 / -5.92%
|
4.61
|
4.70
|
4.56
|
4.61
|
4.57
|
4.61
|
6,024,100
|
|
|
2/8/2018
|
-0.22 / -4.30%
|
5.30
|
5.30
|
4.90
|
4.90
|
5.13
|
4.90
|
1,967,240
|
|
|
2/7/2018
|
+0.33 / +6.89%
|
4.94
|
5.12
|
4.94
|
5.12
|
5.09
|
5.12
|
2,924,420
|
|
|
2/6/2018
|
-0.36 / -6.99%
|
4.79
|
4.97
|
4.79
|
4.79
|
4.79
|
4.79
|
2,635,700
|
|
|
2/5/2018
|
-0.38 / -6.87%
|
5.52
|
5.52
|
5.15
|
5.15
|
5.20
|
5.15
|
3,160,590
|
|
|
2/2/2018
|
-0.08 / -1.43%
|
5.60
|
5.63
|
5.25
|
5.53
|
5.44
|
5.53
|
2,159,840
|
|
|
2/1/2018
|
-0.42 / -6.97%
|
6.03
|
6.19
|
5.61
|
5.61
|
5.93
|
5.61
|
6,996,780
|
|
|
1/31/2018
|
-0.27 / -4.29%
|
6.31
|
6.34
|
6.03
|
6.03
|
6.16
|
6.03
|
5,862,160
|
|
|
1/30/2018
|
-0.08 / -1.25%
|
6.44
|
6.48
|
6.17
|
6.30
|
6.34
|
6.30
|
5,013,820
|
|
|
1/29/2018
|
+0.03 / +0.47%
|
6.40
|
6.45
|
6.38
|
6.38
|
6.40
|
6.38
|
3,645,190
|
|
|
1/26/2018
|
+0.02 / +0.32%
|
6.45
|
6.46
|
6.35
|
6.35
|
6.38
|
6.35
|
3,133,970
|
|
|
1/25/2018
|
-0.47 / -6.91%
|
6.80
|
6.89
|
6.33
|
6.33
|
6.44
|
6.33
|
11,825,060
|
|
|
1/22/2018
|
-0.10 / -1.45%
|
7.15
|
7.28
|
6.71
|
6.80
|
6.93
|
6.80
|
4,546,270
|
|
|
1/19/2018
|
-0.50 / -6.76%
|
7.50
|
7.50
|
6.89
|
6.90
|
7.04
|
6.90
|
12,480,300
|
|
|
1/18/2018
|
-0.55 / -6.92%
|
7.95
|
7.95
|
7.40
|
7.40
|
7.53
|
7.40
|
10,931,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|