|
|
Closing price on 4/27/2017
|
|
| Open |
3.60 |
| High |
3.63 |
| Low |
3.60 |
| Volume |
200,310 |
| Split-adjusted Price |
3.60 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2017
|
-0.03 / -0.83%
|
3.60
|
3.63
|
3.60
|
3.60
|
3.61
|
3.60
|
200,310
|
|
|
4/26/2017
|
+0.01 / +0.28%
|
3.65
|
3.65
|
3.60
|
3.63
|
3.62
|
3.63
|
85,140
|
|
|
4/25/2017
|
+0.02 / +0.56%
|
3.60
|
3.66
|
3.60
|
3.62
|
3.63
|
3.62
|
264,410
|
|
|
4/24/2017
|
+0.07 / +1.98%
|
3.51
|
3.64
|
3.51
|
3.60
|
3.58
|
3.60
|
202,000
|
|
|
4/21/2017
|
+0.01 / +0.28%
|
3.52
|
3.55
|
3.50
|
3.53
|
3.52
|
3.53
|
304,020
|
|
|
4/20/2017
|
+0.03 / +0.86%
|
3.52
|
3.52
|
3.47
|
3.52
|
3.50
|
3.52
|
85,760
|
|
|
4/19/2017
|
0.00 / 0.00%
|
3.47
|
3.52
|
3.47
|
3.49
|
3.49
|
3.49
|
241,050
|
|
|
4/18/2017
|
-0.04 / -1.13%
|
3.50
|
3.53
|
3.46
|
3.49
|
3.48
|
3.49
|
299,750
|
|
|
4/17/2017
|
-0.03 / -0.84%
|
3.53
|
3.58
|
3.52
|
3.53
|
3.55
|
3.53
|
218,130
|
|
|
4/14/2017
|
-0.03 / -0.84%
|
3.59
|
3.59
|
3.51
|
3.56
|
3.55
|
3.56
|
403,720
|
|
|
4/13/2017
|
-0.01 / -0.28%
|
3.60
|
3.61
|
3.57
|
3.59
|
3.59
|
3.59
|
216,200
|
|
|
4/12/2017
|
-0.01 / -0.28%
|
3.61
|
3.66
|
3.56
|
3.60
|
3.61
|
3.60
|
411,320
|
|
|
4/11/2017
|
-0.14 / -3.73%
|
3.75
|
3.75
|
3.57
|
3.61
|
3.69
|
3.61
|
432,330
|
|
|
4/10/2017
|
-0.01 / -0.27%
|
3.79
|
3.79
|
3.73
|
3.75
|
3.75
|
3.75
|
187,740
|
|
|
4/7/2017
|
-0.01 / -0.27%
|
3.76
|
3.78
|
3.74
|
3.76
|
3.76
|
3.76
|
407,410
|
|
|
4/5/2017
|
0.00 / 0.00%
|
3.78
|
3.80
|
3.76
|
3.77
|
3.77
|
3.77
|
133,260
|
|
|
4/4/2017
|
-0.01 / -0.26%
|
3.80
|
3.80
|
3.77
|
3.77
|
3.78
|
3.77
|
180,760
|
|
|
4/3/2017
|
+0.01 / +0.27%
|
3.80
|
3.82
|
3.75
|
3.78
|
3.79
|
3.78
|
420,320
|
|
|
3/31/2017
|
-0.06 / -1.57%
|
3.80
|
3.84
|
3.77
|
3.77
|
3.80
|
3.77
|
347,290
|
|
|
3/30/2017
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.78
|
3.83
|
3.82
|
3.83
|
307,780
|
|
|
3/29/2017
|
+0.05 / +1.32%
|
3.78
|
3.84
|
3.78
|
3.83
|
3.81
|
3.83
|
197,680
|
|
|
3/28/2017
|
+0.08 / +2.16%
|
3.65
|
3.83
|
3.65
|
3.78
|
3.76
|
3.78
|
323,090
|
|
|
3/27/2017
|
-0.08 / -2.12%
|
3.76
|
3.80
|
3.52
|
3.70
|
3.69
|
3.70
|
1,156,480
|
|
|
3/24/2017
|
-0.02 / -0.53%
|
3.80
|
3.82
|
3.74
|
3.78
|
3.77
|
3.78
|
763,800
|
|
|
3/23/2017
|
-0.02 / -0.52%
|
3.80
|
3.85
|
3.79
|
3.80
|
3.80
|
3.80
|
339,230
|
|
|
3/22/2017
|
-0.01 / -0.26%
|
3.87
|
3.88
|
3.82
|
3.82
|
3.83
|
3.82
|
567,290
|
|
|
3/21/2017
|
0.00 / 0.00%
|
3.83
|
3.86
|
3.82
|
3.83
|
3.83
|
3.83
|
767,170
|
|
|
3/20/2017
|
-0.02 / -0.52%
|
3.86
|
3.89
|
3.83
|
3.83
|
3.85
|
3.83
|
830,180
|
|
|
3/17/2017
|
+0.01 / +0.26%
|
3.86
|
3.86
|
3.82
|
3.85
|
3.83
|
3.85
|
286,870
|
|
|
3/16/2017
|
-0.01 / -0.26%
|
3.85
|
3.87
|
3.83
|
3.84
|
3.84
|
3.84
|
217,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|