|
|
Closing price on 4/27/2018
|
|
| Open |
3.45 |
| High |
3.61 |
| Low |
3.45 |
| Volume |
714,200 |
| Split-adjusted Price |
3.52 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
+0.07 / +2.03%
|
3.45
|
3.61
|
3.45
|
3.52
|
3.51
|
3.52
|
714,200
|
|
|
4/26/2018
|
-0.17 / -4.70%
|
3.62
|
3.64
|
3.41
|
3.45
|
3.54
|
3.45
|
1,077,220
|
|
|
4/24/2018
|
-0.10 / -2.69%
|
3.66
|
3.71
|
3.57
|
3.62
|
3.61
|
3.62
|
1,350,240
|
|
|
4/23/2018
|
-0.19 / -4.86%
|
3.85
|
3.89
|
3.72
|
3.72
|
3.81
|
3.72
|
994,060
|
|
|
4/20/2018
|
-0.05 / -1.26%
|
3.96
|
3.98
|
3.85
|
3.91
|
3.94
|
3.91
|
867,470
|
|
|
4/19/2018
|
-0.03 / -0.75%
|
4.01
|
4.20
|
3.91
|
3.96
|
4.07
|
3.96
|
1,869,500
|
|
|
4/18/2018
|
+0.26 / +6.97%
|
3.75
|
3.99
|
3.72
|
3.99
|
3.92
|
3.99
|
2,528,270
|
|
|
4/17/2018
|
0.00 / 0.00%
|
3.75
|
3.77
|
3.72
|
3.73
|
3.73
|
3.73
|
663,420
|
|
|
4/16/2018
|
-0.06 / -1.58%
|
3.79
|
3.82
|
3.70
|
3.73
|
3.75
|
3.73
|
1,041,310
|
|
|
4/13/2018
|
0.00 / 0.00%
|
3.79
|
3.84
|
3.77
|
3.79
|
3.79
|
3.79
|
871,740
|
|
|
4/12/2018
|
-0.10 / -2.57%
|
3.81
|
3.86
|
3.78
|
3.79
|
3.81
|
3.79
|
1,156,550
|
|
|
4/11/2018
|
-0.20 / -4.89%
|
4.14
|
4.14
|
3.85
|
3.89
|
3.94
|
3.89
|
1,579,130
|
|
|
4/10/2018
|
-0.19 / -4.44%
|
4.30
|
4.31
|
4.09
|
4.09
|
4.17
|
4.09
|
1,722,850
|
|
|
4/9/2018
|
-0.06 / -1.38%
|
4.34
|
4.36
|
4.27
|
4.28
|
4.31
|
4.28
|
673,000
|
|
|
4/6/2018
|
+0.01 / +0.23%
|
4.32
|
4.42
|
4.32
|
4.34
|
4.36
|
4.34
|
1,023,880
|
|
|
4/5/2018
|
+0.03 / +0.70%
|
4.34
|
4.37
|
4.28
|
4.33
|
4.31
|
4.33
|
1,404,720
|
|
|
4/4/2018
|
-0.04 / -0.92%
|
4.34
|
4.38
|
4.29
|
4.30
|
4.32
|
4.30
|
1,015,760
|
|
|
4/3/2018
|
-0.14 / -3.13%
|
4.45
|
4.46
|
4.25
|
4.34
|
4.37
|
4.34
|
1,572,120
|
|
|
4/2/2018
|
-0.05 / -1.10%
|
4.60
|
4.60
|
4.48
|
4.48
|
4.52
|
4.48
|
1,053,230
|
|
|
3/30/2018
|
-0.06 / -1.31%
|
4.58
|
4.60
|
4.53
|
4.53
|
4.55
|
4.53
|
724,680
|
|
|
3/29/2018
|
-0.06 / -1.29%
|
4.61
|
4.69
|
4.57
|
4.59
|
4.59
|
4.59
|
838,590
|
|
|
3/28/2018
|
-0.02 / -0.43%
|
4.70
|
4.76
|
4.65
|
4.65
|
4.70
|
4.65
|
1,441,540
|
|
|
3/27/2018
|
+0.07 / +1.52%
|
4.70
|
4.80
|
4.66
|
4.67
|
4.70
|
4.67
|
1,899,810
|
|
|
3/26/2018
|
-0.03 / -0.65%
|
4.59
|
4.68
|
4.58
|
4.60
|
4.62
|
4.60
|
1,040,120
|
|
|
3/23/2018
|
-0.18 / -3.74%
|
4.71
|
4.71
|
4.56
|
4.63
|
4.61
|
4.63
|
2,544,320
|
|
|
3/22/2018
|
-0.05 / -1.03%
|
4.86
|
4.90
|
4.81
|
4.81
|
4.85
|
4.81
|
1,163,820
|
|
|
3/21/2018
|
-0.01 / -0.21%
|
4.86
|
4.94
|
4.85
|
4.86
|
4.88
|
4.86
|
1,250,300
|
|
|
3/20/2018
|
-0.11 / -2.21%
|
4.95
|
4.98
|
4.87
|
4.87
|
4.90
|
4.87
|
1,440,880
|
|
|
3/19/2018
|
+0.02 / +0.40%
|
5.00
|
5.10
|
4.98
|
4.98
|
5.04
|
4.98
|
1,762,410
|
|
|
3/16/2018
|
+0.08 / +1.64%
|
4.90
|
5.05
|
4.90
|
4.96
|
4.98
|
4.96
|
1,766,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|