|
|
Closing price on 5/17/2017
|
|
| Open |
3.90 |
| High |
3.96 |
| Low |
3.87 |
| Volume |
590,120 |
| Split-adjusted Price |
3.89 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
-0.01 / -0.26%
|
3.90
|
3.96
|
3.87
|
3.89
|
3.92
|
3.89
|
590,120
|
|
|
5/16/2017
|
-0.11 / -2.74%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.09
|
3.90
|
1,214,920
|
|
|
5/15/2017
|
+0.26 / +6.93%
|
3.75
|
4.01
|
3.75
|
4.01
|
3.94
|
4.01
|
2,366,190
|
|
|
5/12/2017
|
-0.06 / -1.57%
|
3.78
|
3.81
|
3.75
|
3.75
|
3.78
|
3.75
|
510,290
|
|
|
5/11/2017
|
0.00 / 0.00%
|
3.81
|
3.87
|
3.78
|
3.81
|
3.81
|
3.81
|
369,550
|
|
|
5/10/2017
|
-0.15 / -3.79%
|
3.98
|
3.99
|
3.81
|
3.81
|
3.87
|
3.81
|
680,130
|
|
|
5/9/2017
|
+0.18 / +4.76%
|
3.80
|
4.04
|
3.79
|
3.96
|
4.00
|
3.96
|
2,456,070
|
|
|
5/8/2017
|
+0.03 / +0.80%
|
3.76
|
3.79
|
3.74
|
3.78
|
3.77
|
3.78
|
393,220
|
|
|
5/5/2017
|
+0.05 / +1.35%
|
3.71
|
3.76
|
3.70
|
3.75
|
3.73
|
3.75
|
370,260
|
|
|
5/4/2017
|
+0.10 / +2.78%
|
3.60
|
3.72
|
3.60
|
3.70
|
3.69
|
3.70
|
359,240
|
|
|
5/3/2017
|
+0.03 / +0.84%
|
3.54
|
3.65
|
3.54
|
3.60
|
3.61
|
3.60
|
218,160
|
|
|
4/28/2017
|
-0.03 / -0.83%
|
3.58
|
3.61
|
3.55
|
3.57
|
3.57
|
3.57
|
99,360
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|