|
|
Closing price on 4/5/2022
|
|
| Open |
5.82 |
| High |
6.09 |
| Low |
5.51 |
| Volume |
6,818,700 |
| Split-adjusted Price |
5.60 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
-0.22 / -3.78%
|
5.82
|
6.09
|
5.51
|
5.60
|
5.76
|
5.60
|
6,818,700
|
|
|
4/4/2022
|
+0.38 / +6.99%
|
5.80
|
5.82
|
5.65
|
5.82
|
5.79
|
5.82
|
2,815,600
|
|
|
4/1/2022
|
+0.35 / +6.88%
|
5.00
|
5.44
|
4.81
|
5.44
|
5.15
|
5.44
|
7,107,200
|
|
|
3/31/2022
|
-0.38 / -6.95%
|
5.09
|
5.47
|
5.09
|
5.09
|
5.14
|
5.09
|
14,768,200
|
|
|
3/30/2022
|
-0.41 / -6.97%
|
5.47
|
5.47
|
5.47
|
5.47
|
5.47
|
5.47
|
1,954,300
|
|
|
3/29/2022
|
-0.44 / -6.96%
|
5.88
|
6.10
|
5.88
|
5.88
|
5.91
|
5.88
|
22,828,600
|
|
|
3/28/2022
|
-0.47 / -6.92%
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
3,038,000
|
|
|
3/25/2022
|
+0.07 / +1.04%
|
6.72
|
6.86
|
6.70
|
6.79
|
6.79
|
6.79
|
3,609,500
|
|
|
3/24/2022
|
-0.01 / -0.15%
|
6.68
|
6.80
|
6.63
|
6.72
|
6.71
|
6.72
|
4,135,000
|
|
|
3/23/2022
|
-0.07 / -1.03%
|
6.80
|
6.85
|
6.71
|
6.73
|
6.78
|
6.73
|
3,638,600
|
|
|
3/22/2022
|
+0.03 / +0.44%
|
6.77
|
6.93
|
6.77
|
6.80
|
6.84
|
6.80
|
5,425,300
|
|
|
3/21/2022
|
+0.16 / +2.42%
|
6.61
|
6.79
|
6.60
|
6.77
|
6.69
|
6.77
|
3,848,300
|
|
|
3/18/2022
|
-0.01 / -0.15%
|
6.66
|
6.79
|
6.60
|
6.61
|
6.69
|
6.61
|
6,439,200
|
|
|
3/17/2022
|
+0.25 / +3.92%
|
6.42
|
6.65
|
6.42
|
6.62
|
6.53
|
6.62
|
4,777,000
|
|
|
3/16/2022
|
+0.11 / +1.76%
|
6.28
|
6.50
|
6.28
|
6.37
|
6.39
|
6.37
|
2,082,600
|
|
|
3/15/2022
|
+0.04 / +0.64%
|
6.21
|
6.31
|
6.10
|
6.26
|
6.23
|
6.26
|
2,179,400
|
|
|
3/14/2022
|
-0.24 / -3.72%
|
6.41
|
6.46
|
6.10
|
6.22
|
6.25
|
6.22
|
3,748,700
|
|
|
3/11/2022
|
-0.04 / -0.62%
|
6.47
|
6.58
|
6.42
|
6.46
|
6.49
|
6.46
|
3,385,400
|
|
|
3/10/2022
|
-0.01 / -0.15%
|
6.60
|
6.69
|
6.50
|
6.50
|
6.58
|
6.50
|
3,638,000
|
|
|
3/9/2022
|
-0.15 / -2.25%
|
6.63
|
6.69
|
6.30
|
6.51
|
6.50
|
6.51
|
5,027,400
|
|
|
3/8/2022
|
-0.04 / -0.60%
|
6.60
|
6.93
|
6.50
|
6.66
|
6.74
|
6.66
|
6,156,200
|
|
|
3/7/2022
|
+0.37 / +5.85%
|
6.40
|
6.77
|
6.34
|
6.70
|
6.57
|
6.70
|
7,461,000
|
|
|
3/4/2022
|
+0.19 / +3.09%
|
6.15
|
6.50
|
6.12
|
6.33
|
6.26
|
6.33
|
6,140,000
|
|
|
3/3/2022
|
+0.05 / +0.82%
|
6.13
|
6.19
|
6.10
|
6.14
|
6.14
|
6.14
|
3,475,300
|
|
|
3/2/2022
|
-0.07 / -1.14%
|
6.16
|
6.20
|
6.07
|
6.09
|
6.12
|
6.09
|
2,903,200
|
|
|
3/1/2022
|
+0.12 / +1.99%
|
6.04
|
6.20
|
6.04
|
6.16
|
6.13
|
6.16
|
3,864,700
|
|
|
2/28/2022
|
+0.04 / +0.67%
|
6.00
|
6.11
|
5.97
|
6.04
|
6.03
|
6.04
|
2,647,500
|
|
|
2/25/2022
|
+0.12 / +2.04%
|
6.00
|
6.07
|
5.95
|
6.00
|
6.02
|
6.00
|
3,790,800
|
|
|
2/24/2022
|
-0.34 / -5.47%
|
6.20
|
6.23
|
5.79
|
5.88
|
5.97
|
5.88
|
6,631,200
|
|
|
2/23/2022
|
+0.03 / +0.48%
|
6.20
|
6.31
|
6.20
|
6.22
|
6.24
|
6.22
|
2,015,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|