|
|
Closing price on 5/19/2020
|
|
| Open |
3.00 |
| High |
3.03 |
| Low |
2.95 |
| Volume |
1,951,810 |
| Split-adjusted Price |
2.96 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
-0.02 / -0.67%
|
3.00
|
3.03
|
2.95
|
2.96
|
2.98
|
2.96
|
1,951,810
|
|
|
5/18/2020
|
-0.04 / -1.32%
|
3.09
|
3.09
|
2.96
|
2.98
|
2.99
|
2.98
|
2,887,820
|
|
|
5/15/2020
|
-0.08 / -2.58%
|
3.10
|
3.17
|
2.95
|
3.02
|
3.02
|
3.02
|
4,693,420
|
|
|
5/14/2020
|
+0.13 / +4.38%
|
3.03
|
3.17
|
3.00
|
3.10
|
3.11
|
3.10
|
5,099,870
|
|
|
5/13/2020
|
+0.08 / +2.77%
|
2.89
|
3.05
|
2.87
|
2.97
|
2.97
|
2.97
|
4,463,180
|
|
|
5/12/2020
|
+0.04 / +1.40%
|
2.83
|
2.94
|
2.82
|
2.89
|
2.89
|
2.89
|
2,933,710
|
|
|
5/11/2020
|
+0.02 / +0.71%
|
2.80
|
2.88
|
2.80
|
2.85
|
2.84
|
2.85
|
2,156,670
|
|
|
5/8/2020
|
+0.01 / +0.35%
|
2.85
|
2.92
|
2.81
|
2.83
|
2.85
|
2.83
|
2,780,990
|
|
|
5/7/2020
|
-0.16 / -5.37%
|
2.97
|
2.99
|
2.82
|
2.82
|
2.90
|
2.82
|
2,964,410
|
|
|
5/6/2020
|
+0.13 / +4.56%
|
2.85
|
3.00
|
2.83
|
2.98
|
2.91
|
2.98
|
1,949,410
|
|
|
5/5/2020
|
+0.09 / +3.26%
|
2.72
|
2.88
|
2.58
|
2.85
|
2.71
|
2.85
|
3,519,720
|
|
|
5/4/2020
|
-0.20 / -6.76%
|
2.80
|
2.89
|
2.76
|
2.76
|
2.79
|
2.76
|
6,696,870
|
|
|
4/29/2020
|
0.00 / 0.00%
|
2.93
|
3.12
|
2.90
|
2.96
|
3.02
|
2.96
|
4,150,320
|
|
|
4/28/2020
|
-0.09 / -2.95%
|
3.05
|
3.09
|
2.92
|
2.96
|
2.98
|
2.96
|
3,176,950
|
|
|
4/27/2020
|
-0.02 / -0.65%
|
3.28
|
3.28
|
3.05
|
3.05
|
3.19
|
3.05
|
5,703,540
|
|
|
4/24/2020
|
+0.20 / +6.97%
|
2.83
|
3.07
|
2.80
|
3.07
|
2.95
|
3.07
|
6,242,200
|
|
|
4/23/2020
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.85
|
2.87
|
2.88
|
2.87
|
2,324,140
|
|
|
4/22/2020
|
+0.12 / +4.36%
|
2.72
|
2.89
|
2.71
|
2.87
|
2.82
|
2.87
|
4,745,800
|
|
|
4/21/2020
|
0.00 / 0.00%
|
2.72
|
2.90
|
2.67
|
2.75
|
2.76
|
2.75
|
4,311,930
|
|
|
4/20/2020
|
+0.03 / +1.10%
|
2.79
|
2.82
|
2.71
|
2.75
|
2.75
|
2.75
|
3,109,120
|
|
|
4/17/2020
|
-0.01 / -0.37%
|
2.73
|
2.78
|
2.70
|
2.72
|
2.72
|
2.72
|
3,571,430
|
|
|
4/16/2020
|
-0.07 / -2.50%
|
2.80
|
2.88
|
2.70
|
2.73
|
2.78
|
2.73
|
3,368,290
|
|
|
4/15/2020
|
+0.16 / +6.06%
|
2.63
|
2.82
|
2.63
|
2.80
|
2.77
|
2.80
|
3,946,790
|
|
|
4/14/2020
|
-0.06 / -2.22%
|
2.70
|
2.70
|
2.61
|
2.64
|
2.64
|
2.64
|
3,208,600
|
|
|
4/13/2020
|
+0.06 / +2.27%
|
2.65
|
2.72
|
2.56
|
2.70
|
2.66
|
2.70
|
2,267,620
|
|
|
4/10/2020
|
-0.10 / -3.65%
|
2.67
|
2.72
|
2.55
|
2.64
|
2.62
|
2.64
|
7,050,350
|
|
|
4/9/2020
|
-0.03 / -1.08%
|
2.81
|
2.95
|
2.73
|
2.74
|
2.85
|
2.74
|
4,629,650
|
|
|
4/8/2020
|
+0.18 / +6.95%
|
2.59
|
2.77
|
2.59
|
2.77
|
2.75
|
2.77
|
3,029,830
|
|
|
4/7/2020
|
-0.16 / -5.82%
|
2.61
|
2.76
|
2.56
|
2.59
|
2.61
|
2.59
|
8,741,980
|
|
|
4/6/2020
|
-0.20 / -6.78%
|
3.10
|
3.10
|
2.75
|
2.75
|
2.83
|
2.75
|
13,639,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|