|
|
Closing price on 4/13/2021
|
|
| Open |
5.10 |
| High |
5.16 |
| Low |
4.90 |
| Volume |
14,734,600 |
| Split-adjusted Price |
5.04 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2021
|
+0.21 / +4.35%
|
5.10
|
5.16
|
4.90
|
5.04
|
5.11
|
5.04
|
14,734,600
|
|
|
4/12/2021
|
+0.31 / +6.86%
|
4.80
|
4.83
|
4.79
|
4.83
|
4.82
|
4.83
|
2,980,000
|
|
|
4/9/2021
|
+0.29 / +6.86%
|
4.30
|
4.52
|
4.23
|
4.52
|
4.44
|
4.52
|
7,705,600
|
|
|
4/8/2021
|
-0.26 / -5.79%
|
4.47
|
4.47
|
4.18
|
4.23
|
4.26
|
4.23
|
6,239,500
|
|
|
4/7/2021
|
+0.13 / +2.98%
|
4.50
|
4.63
|
4.42
|
4.49
|
4.54
|
4.49
|
4,678,900
|
|
|
4/6/2021
|
+0.28 / +6.86%
|
4.06
|
4.36
|
4.06
|
4.36
|
4.31
|
4.36
|
8,561,400
|
|
|
4/5/2021
|
+0.14 / +3.55%
|
3.96
|
4.09
|
3.95
|
4.08
|
4.03
|
4.08
|
4,992,800
|
|
|
4/2/2021
|
+0.04 / +1.03%
|
3.85
|
4.09
|
3.85
|
3.94
|
3.95
|
3.94
|
3,808,100
|
|
|
4/1/2021
|
-0.14 / -3.47%
|
3.95
|
4.00
|
3.80
|
3.90
|
3.88
|
3.90
|
4,809,100
|
|
|
3/31/2021
|
+0.14 / +3.59%
|
4.07
|
4.17
|
3.70
|
4.04
|
4.07
|
4.04
|
11,810,700
|
|
|
3/30/2021
|
+0.25 / +6.85%
|
3.90
|
3.90
|
3.82
|
3.90
|
3.90
|
3.90
|
11,523,100
|
|
|
3/29/2021
|
+0.23 / +6.73%
|
3.52
|
3.65
|
3.52
|
3.65
|
3.60
|
3.65
|
3,847,800
|
|
|
3/26/2021
|
-0.19 / -5.26%
|
3.54
|
3.65
|
3.38
|
3.42
|
3.54
|
3.42
|
4,939,800
|
|
|
3/25/2021
|
+0.06 / +1.69%
|
3.55
|
3.71
|
3.40
|
3.61
|
3.54
|
3.61
|
5,879,400
|
|
|
3/24/2021
|
-0.24 / -6.33%
|
3.66
|
3.80
|
3.55
|
3.55
|
3.67
|
3.55
|
4,555,900
|
|
|
3/23/2021
|
-0.01 / -0.26%
|
3.80
|
3.88
|
3.65
|
3.79
|
3.78
|
3.79
|
6,953,800
|
|
|
3/22/2021
|
+0.20 / +5.56%
|
3.63
|
3.80
|
3.55
|
3.80
|
3.67
|
3.80
|
7,257,400
|
|
|
3/19/2021
|
+0.16 / +4.65%
|
3.42
|
3.60
|
3.40
|
3.60
|
3.49
|
3.60
|
5,123,800
|
|
|
3/18/2021
|
0.00 / 0.00%
|
3.42
|
3.44
|
3.37
|
3.44
|
3.40
|
3.44
|
2,553,800
|
|
|
3/17/2021
|
-0.05 / -1.43%
|
3.40
|
3.48
|
3.30
|
3.44
|
3.41
|
3.44
|
4,624,600
|
|
|
3/16/2021
|
-0.01 / -0.29%
|
3.50
|
3.54
|
3.37
|
3.49
|
3.45
|
3.49
|
3,944,800
|
|
|
3/15/2021
|
+0.20 / +6.06%
|
3.34
|
3.53
|
3.32
|
3.50
|
3.46
|
3.50
|
8,244,200
|
|
|
3/12/2021
|
-0.01 / -0.30%
|
3.32
|
3.34
|
3.26
|
3.30
|
3.30
|
3.30
|
2,451,500
|
|
|
3/11/2021
|
-0.09 / -2.65%
|
3.35
|
3.38
|
3.25
|
3.31
|
3.29
|
3.31
|
3,156,100
|
|
|
3/10/2021
|
+0.06 / +1.80%
|
3.36
|
3.42
|
3.30
|
3.40
|
3.36
|
3.40
|
3,143,900
|
|
|
3/9/2021
|
+0.12 / +3.73%
|
3.22
|
3.35
|
3.10
|
3.34
|
3.28
|
3.34
|
3,369,000
|
|
|
3/8/2021
|
+0.05 / +1.58%
|
3.20
|
3.24
|
3.17
|
3.22
|
3.20
|
3.22
|
2,483,700
|
|
|
3/5/2021
|
+0.02 / +0.63%
|
3.15
|
3.17
|
3.08
|
3.17
|
3.13
|
3.17
|
1,723,800
|
|
|
3/4/2021
|
-0.01 / -0.32%
|
3.22
|
3.27
|
3.10
|
3.15
|
3.20
|
3.15
|
2,568,200
|
|
|
3/3/2021
|
+0.01 / +0.32%
|
3.15
|
3.20
|
3.11
|
3.16
|
3.16
|
3.16
|
2,672,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|