|
|
Closing price on 4/3/2017
|
|
| Open |
3.80 |
| High |
3.82 |
| Low |
3.75 |
| Volume |
420,320 |
| Split-adjusted Price |
3.78 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/15/2017
|
-0.01 / -0.26%
|
3.86
|
3.89
|
3.85
|
3.85
|
3.86
|
3.85
|
402,740
|
|
|
3/14/2017
|
-0.01 / -0.26%
|
3.83
|
3.92
|
3.83
|
3.86
|
3.87
|
3.86
|
654,240
|
|
|
3/13/2017
|
-0.07 / -1.78%
|
3.94
|
3.94
|
3.87
|
3.87
|
3.90
|
3.87
|
578,110
|
|
|
3/10/2017
|
-0.03 / -0.76%
|
3.97
|
4.04
|
3.90
|
3.94
|
3.95
|
3.94
|
548,970
|
|
|
3/9/2017
|
+0.06 / +1.53%
|
3.95
|
4.08
|
3.92
|
3.97
|
3.99
|
3.97
|
1,422,950
|
|
|
3/8/2017
|
-0.18 / -4.40%
|
4.09
|
4.14
|
3.91
|
3.91
|
4.04
|
3.91
|
905,150
|
|
|
3/7/2017
|
+0.01 / +0.25%
|
4.10
|
4.21
|
4.05
|
4.09
|
4.15
|
4.09
|
1,826,130
|
|
|
3/6/2017
|
+0.26 / +6.81%
|
3.83
|
4.08
|
3.82
|
4.08
|
4.03
|
4.08
|
2,324,730
|
|
|
3/3/2017
|
-0.11 / -2.80%
|
3.86
|
3.90
|
3.78
|
3.82
|
3.82
|
3.82
|
869,820
|
|
|
3/2/2017
|
-0.09 / -2.24%
|
4.03
|
4.12
|
3.87
|
3.93
|
3.96
|
3.93
|
788,200
|
|
|
3/1/2017
|
-0.06 / -1.47%
|
4.09
|
4.29
|
4.00
|
4.02
|
4.09
|
4.02
|
1,210,360
|
|
|
2/28/2017
|
+0.23 / +5.97%
|
3.85
|
4.11
|
3.85
|
4.08
|
4.08
|
4.08
|
2,083,170
|
|
|
2/27/2017
|
+0.07 / +1.85%
|
3.78
|
3.87
|
3.72
|
3.85
|
3.79
|
3.85
|
768,140
|
|
|
2/24/2017
|
+0.18 / +5.00%
|
3.60
|
3.80
|
3.60
|
3.78
|
3.75
|
3.78
|
1,521,530
|
|
|
2/23/2017
|
-0.03 / -0.83%
|
3.65
|
3.65
|
3.58
|
3.60
|
3.61
|
3.60
|
372,330
|
|
|
2/22/2017
|
-0.03 / -0.82%
|
3.67
|
3.70
|
3.62
|
3.63
|
3.65
|
3.63
|
455,070
|
|
|
2/21/2017
|
+0.06 / +1.67%
|
3.60
|
3.67
|
3.60
|
3.66
|
3.64
|
3.66
|
782,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|