|
|
Closing price on 5/19/2015
|
|
| Open |
8.00 |
| High |
8.40 |
| Low |
7.90 |
| Volume |
4,185,630 |
| Split-adjusted Price |
7.13 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2015
|
+0.20 / +2.50%
|
8.00
|
8.40
|
7.90
|
8.20
|
8.13
|
7.13
|
4,185,630
|
|
|
5/18/2015
|
-0.50 / -5.88%
|
8.40
|
8.50
|
8.00
|
8.00
|
8.12
|
6.96
|
4,218,910
|
|
|
5/15/2015
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.67
|
7.39
|
2,177,410
|
|
|
5/14/2015
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.87
|
7.65
|
3,738,960
|
|
|
5/13/2015
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.70
|
9.10
|
8.96
|
7.91
|
3,386,550
|
|
|
5/12/2015
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.90
|
7.74
|
2,340,870
|
|
|
5/11/2015
|
-0.30 / -3.23%
|
9.50
|
9.60
|
9.00
|
9.00
|
9.25
|
7.83
|
4,129,260
|
|
|
5/8/2015
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.17
|
8.09
|
3,845,650
|
|
|
5/7/2015
|
-0.40 / -4.40%
|
8.80
|
9.10
|
8.60
|
8.70
|
8.81
|
7.57
|
3,329,190
|
|
|
5/6/2015
|
-0.60 / -6.19%
|
9.50
|
9.70
|
9.10
|
9.10
|
9.22
|
7.91
|
3,512,140
|
|
|
5/5/2015
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.10
|
9.70
|
9.37
|
8.43
|
6,255,730
|
|
|
5/4/2015
|
-0.70 / -6.73%
|
10.30
|
10.40
|
9.70
|
9.70
|
9.95
|
8.43
|
3,105,410
|
|
|
4/27/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.10
|
10.40
|
10.34
|
9.04
|
1,948,470
|
|
|
4/24/2015
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.50
|
9.04
|
2,573,550
|
|
|
4/23/2015
|
-0.30 / -2.80%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.54
|
9.04
|
2,950,290
|
|
|
4/22/2015
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.84
|
9.30
|
4,433,890
|
|
|
4/21/2015
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.07
|
9.57
|
1,920,640
|
|
|
4/20/2015
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.09
|
9.57
|
2,330,610
|
|
|
4/17/2015
|
+0.40 / +3.70%
|
10.90
|
11.40
|
10.80
|
11.20
|
11.15
|
9.74
|
5,536,540
|
|
|
4/16/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.89
|
9.39
|
2,466,630
|
|
|
4/15/2015
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.70
|
10.80
|
10.88
|
9.39
|
2,947,890
|
|
|
4/14/2015
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.80
|
11.00
|
11.05
|
9.57
|
2,610,760
|
|
|
4/13/2015
|
-0.30 / -2.65%
|
11.30
|
11.60
|
10.90
|
11.00
|
11.22
|
9.57
|
3,675,530
|
|
|
4/10/2015
|
+0.10 / +0.89%
|
11.20
|
11.80
|
11.20
|
11.30
|
11.51
|
9.83
|
6,302,570
|
|
|
4/9/2015
|
-0.20 / -1.75%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.33
|
9.74
|
2,017,300
|
|
|
4/8/2015
|
+0.30 / +2.70%
|
11.40
|
11.80
|
11.10
|
11.40
|
11.40
|
9.91
|
6,656,390
|
|
|
4/7/2015
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.00
|
9.65
|
6,006,670
|
|
|
4/6/2015
|
-0.60 / -5.45%
|
11.00
|
11.10
|
10.40
|
10.40
|
10.70
|
9.04
|
3,958,260
|
|
|
4/3/2015
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.02
|
9.57
|
3,934,590
|
|
|
4/2/2015
|
0.00 / 0.00%
|
11.30
|
11.60
|
10.60
|
11.30
|
10.96
|
9.83
|
9,209,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|