|
|
Closing price on 5/17/2018
|
|
| Open |
3.78 |
| High |
3.84 |
| Low |
3.75 |
| Volume |
833,250 |
| Split-adjusted Price |
3.75 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
-0.05 / -1.32%
|
3.78
|
3.84
|
3.75
|
3.75
|
3.78
|
3.75
|
833,250
|
|
|
5/16/2018
|
-0.17 / -4.28%
|
3.89
|
3.97
|
3.75
|
3.80
|
3.81
|
3.80
|
1,492,730
|
|
|
5/15/2018
|
+0.06 / +1.53%
|
3.99
|
4.02
|
3.91
|
3.97
|
3.96
|
3.97
|
957,640
|
|
|
5/14/2018
|
+0.09 / +2.36%
|
3.91
|
4.08
|
3.86
|
3.91
|
4.01
|
3.91
|
2,102,350
|
|
|
5/11/2018
|
-0.09 / -2.30%
|
3.81
|
3.91
|
3.78
|
3.82
|
3.83
|
3.82
|
1,610,380
|
|
|
5/10/2018
|
-0.05 / -1.26%
|
3.96
|
4.20
|
3.89
|
3.91
|
4.01
|
3.91
|
2,020,460
|
|
|
5/9/2018
|
+0.25 / +6.74%
|
3.72
|
3.96
|
3.71
|
3.96
|
3.92
|
3.96
|
3,957,300
|
|
|
5/8/2018
|
+0.24 / +6.92%
|
3.47
|
3.71
|
3.47
|
3.71
|
3.67
|
3.71
|
2,036,010
|
|
|
5/7/2018
|
+0.08 / +2.36%
|
3.40
|
3.49
|
3.40
|
3.47
|
3.44
|
3.47
|
679,450
|
|
|
5/4/2018
|
+0.03 / +0.89%
|
3.40
|
3.43
|
3.39
|
3.39
|
3.41
|
3.39
|
703,950
|
|
|
5/3/2018
|
-0.04 / -1.18%
|
3.37
|
3.42
|
3.35
|
3.36
|
3.38
|
3.36
|
638,400
|
|
|
5/2/2018
|
-0.12 / -3.41%
|
3.50
|
3.59
|
3.40
|
3.40
|
3.50
|
3.40
|
1,007,690
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|