|
|
Closing price on 4/20/2020
|
|
| Open |
2.79 |
| High |
2.82 |
| Low |
2.71 |
| Volume |
3,109,120 |
| Split-adjusted Price |
2.75 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
+0.03 / +1.10%
|
2.79
|
2.82
|
2.71
|
2.75
|
2.75
|
2.75
|
3,109,120
|
|
|
4/17/2020
|
-0.01 / -0.37%
|
2.73
|
2.78
|
2.70
|
2.72
|
2.72
|
2.72
|
3,571,430
|
|
|
4/16/2020
|
-0.07 / -2.50%
|
2.80
|
2.88
|
2.70
|
2.73
|
2.78
|
2.73
|
3,368,290
|
|
|
4/15/2020
|
+0.16 / +6.06%
|
2.63
|
2.82
|
2.63
|
2.80
|
2.77
|
2.80
|
3,946,790
|
|
|
4/14/2020
|
-0.06 / -2.22%
|
2.70
|
2.70
|
2.61
|
2.64
|
2.64
|
2.64
|
3,208,600
|
|
|
4/13/2020
|
+0.06 / +2.27%
|
2.65
|
2.72
|
2.56
|
2.70
|
2.66
|
2.70
|
2,267,620
|
|
|
4/10/2020
|
-0.10 / -3.65%
|
2.67
|
2.72
|
2.55
|
2.64
|
2.62
|
2.64
|
7,050,350
|
|
|
4/9/2020
|
-0.03 / -1.08%
|
2.81
|
2.95
|
2.73
|
2.74
|
2.85
|
2.74
|
4,629,650
|
|
|
4/8/2020
|
+0.18 / +6.95%
|
2.59
|
2.77
|
2.59
|
2.77
|
2.75
|
2.77
|
3,029,830
|
|
|
4/7/2020
|
-0.16 / -5.82%
|
2.61
|
2.76
|
2.56
|
2.59
|
2.61
|
2.59
|
8,741,980
|
|
|
4/6/2020
|
-0.20 / -6.78%
|
3.10
|
3.10
|
2.75
|
2.75
|
2.83
|
2.75
|
13,639,240
|
|
|
4/3/2020
|
+0.19 / +6.88%
|
2.85
|
2.95
|
2.80
|
2.95
|
2.93
|
2.95
|
6,539,200
|
|
|
4/1/2020
|
+0.18 / +6.98%
|
2.40
|
2.76
|
2.40
|
2.76
|
2.61
|
2.76
|
11,814,890
|
|
|
3/31/2020
|
-0.19 / -6.86%
|
2.58
|
2.58
|
2.58
|
2.58
|
2.58
|
2.58
|
3,432,100
|
|
|
3/30/2020
|
-0.20 / -6.73%
|
2.77
|
2.77
|
2.77
|
2.77
|
2.77
|
2.77
|
184,000
|
|
|
3/27/2020
|
-0.22 / -6.90%
|
2.97
|
2.97
|
2.97
|
2.97
|
2.97
|
2.97
|
361,460
|
|
|
3/26/2020
|
-0.23 / -6.73%
|
3.19
|
3.19
|
3.19
|
3.19
|
3.19
|
3.19
|
315,570
|
|
|
3/25/2020
|
-0.25 / -6.81%
|
3.42
|
3.60
|
3.42
|
3.42
|
3.42
|
3.42
|
8,525,000
|
|
|
3/24/2020
|
-0.27 / -6.85%
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
641,110
|
|
|
3/23/2020
|
-0.29 / -6.86%
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
392,210
|
|
|
3/20/2020
|
-0.31 / -6.83%
|
4.23
|
4.23
|
4.23
|
4.23
|
4.23
|
4.23
|
1,325,990
|
|
|
3/19/2020
|
-0.34 / -6.97%
|
5.22
|
5.22
|
4.54
|
4.54
|
4.91
|
4.54
|
23,317,670
|
|
|
3/18/2020
|
+0.31 / +6.78%
|
4.88
|
4.88
|
4.88
|
4.88
|
4.88
|
4.88
|
1,268,630
|
|
|
3/17/2020
|
+0.29 / +6.78%
|
4.57
|
4.57
|
4.57
|
4.57
|
4.57
|
4.57
|
1,637,280
|
|
|
3/16/2020
|
+0.28 / +7.00%
|
4.25
|
4.28
|
4.19
|
4.28
|
4.28
|
4.28
|
6,171,010
|
|
|
3/13/2020
|
+0.22 / +5.82%
|
3.55
|
4.02
|
3.53
|
4.00
|
3.88
|
4.00
|
9,616,110
|
|
|
3/12/2020
|
+0.23 / +6.48%
|
3.35
|
3.79
|
3.35
|
3.78
|
3.71
|
3.78
|
8,219,340
|
|
|
3/11/2020
|
+0.23 / +6.93%
|
3.55
|
3.55
|
3.25
|
3.55
|
3.53
|
3.55
|
14,583,690
|
|
|
3/10/2020
|
+0.21 / +6.75%
|
2.90
|
3.32
|
2.90
|
3.32
|
3.08
|
3.32
|
15,910,280
|
|
|
3/9/2020
|
-0.23 / -6.89%
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
1,033,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|