|
|
Closing price on 5/15/2019
|
|
| Open |
1.61 |
| High |
1.63 |
| Low |
1.61 |
| Volume |
260,520 |
| Split-adjusted Price |
1.62 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2019
|
+0.01 / +0.62%
|
1.61
|
1.63
|
1.61
|
1.62
|
1.62
|
1.62
|
260,520
|
|
|
5/14/2019
|
-0.01 / -0.62%
|
1.62
|
1.63
|
1.61
|
1.61
|
1.62
|
1.61
|
342,030
|
|
|
5/13/2019
|
-0.02 / -1.22%
|
1.66
|
1.66
|
1.61
|
1.62
|
1.63
|
1.62
|
156,590
|
|
|
5/10/2019
|
0.00 / 0.00%
|
1.65
|
1.66
|
1.64
|
1.64
|
1.65
|
1.64
|
230,950
|
|
|
5/9/2019
|
-0.03 / -1.80%
|
1.67
|
1.68
|
1.64
|
1.64
|
1.65
|
1.64
|
230,800
|
|
|
5/8/2019
|
+0.02 / +1.21%
|
1.65
|
1.67
|
1.61
|
1.67
|
1.65
|
1.67
|
152,640
|
|
|
5/7/2019
|
+0.01 / +0.61%
|
1.65
|
1.67
|
1.64
|
1.65
|
1.65
|
1.65
|
196,600
|
|
|
5/6/2019
|
-0.06 / -3.53%
|
1.70
|
1.70
|
1.64
|
1.64
|
1.66
|
1.64
|
312,950
|
|
|
5/3/2019
|
+0.03 / +1.80%
|
1.69
|
1.76
|
1.67
|
1.70
|
1.70
|
1.70
|
451,610
|
|
|
5/2/2019
|
+0.01 / +0.60%
|
1.66
|
1.70
|
1.65
|
1.67
|
1.67
|
1.67
|
108,550
|
|
|
4/26/2019
|
-0.03 / -1.78%
|
1.69
|
1.70
|
1.66
|
1.66
|
1.68
|
1.66
|
473,820
|
|
|
4/25/2019
|
-0.01 / -0.59%
|
1.70
|
1.72
|
1.68
|
1.69
|
1.69
|
1.69
|
303,060
|
|
|
4/24/2019
|
+0.02 / +1.19%
|
1.69
|
1.74
|
1.66
|
1.70
|
1.71
|
1.70
|
423,380
|
|
|
4/23/2019
|
0.00 / 0.00%
|
1.68
|
1.70
|
1.57
|
1.68
|
1.65
|
1.68
|
655,900
|
|
|
4/22/2019
|
-0.06 / -3.45%
|
1.75
|
1.75
|
1.67
|
1.68
|
1.70
|
1.68
|
400,590
|
|
|
4/19/2019
|
0.00 / 0.00%
|
1.70
|
1.79
|
1.70
|
1.74
|
1.75
|
1.74
|
339,140
|
|
|
4/18/2019
|
-0.03 / -1.69%
|
1.79
|
1.79
|
1.69
|
1.74
|
1.71
|
1.74
|
642,060
|
|
|
4/17/2019
|
-0.11 / -5.85%
|
1.89
|
1.90
|
1.77
|
1.77
|
1.80
|
1.77
|
717,100
|
|
|
4/16/2019
|
+0.04 / +2.17%
|
1.80
|
1.95
|
1.80
|
1.88
|
1.90
|
1.88
|
1,973,030
|
|
|
4/12/2019
|
+0.12 / +6.98%
|
1.73
|
1.84
|
1.71
|
1.84
|
1.80
|
1.84
|
1,053,520
|
|
|
4/11/2019
|
+0.03 / +1.78%
|
1.68
|
1.72
|
1.68
|
1.72
|
1.70
|
1.72
|
448,060
|
|
|
4/10/2019
|
-0.01 / -0.59%
|
1.70
|
1.70
|
1.67
|
1.69
|
1.68
|
1.69
|
406,040
|
|
|
4/9/2019
|
-0.01 / -0.58%
|
1.60
|
1.73
|
1.60
|
1.70
|
1.70
|
1.70
|
651,820
|
|
|
4/8/2019
|
0.00 / 0.00%
|
1.70
|
1.76
|
1.70
|
1.71
|
1.72
|
1.71
|
499,840
|
|
|
4/5/2019
|
-0.02 / -1.16%
|
1.75
|
1.77
|
1.71
|
1.71
|
1.73
|
1.71
|
690,890
|
|
|
4/4/2019
|
-0.01 / -0.57%
|
1.74
|
1.75
|
1.72
|
1.73
|
1.73
|
1.73
|
320,710
|
|
|
4/3/2019
|
-0.02 / -1.14%
|
1.75
|
1.78
|
1.73
|
1.74
|
1.74
|
1.74
|
415,260
|
|
|
4/2/2019
|
-0.02 / -1.12%
|
1.79
|
1.80
|
1.76
|
1.76
|
1.77
|
1.76
|
342,510
|
|
|
4/1/2019
|
+0.01 / +0.56%
|
1.77
|
1.80
|
1.76
|
1.78
|
1.78
|
1.78
|
380,730
|
|
|
3/29/2019
|
+0.03 / +1.72%
|
1.77
|
1.78
|
1.75
|
1.77
|
1.76
|
1.77
|
334,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|