|
Closing price on 5/31/2019
|
|
| Open |
1.63 |
| High |
1.65 |
| Low |
1.60 |
| Volume |
187,170 |
| Split-adjusted Price |
1.60 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
-0.03 / -1.84%
|
1.63
|
1.65
|
1.60
|
1.60
|
1.62
|
1.60
|
187,170
|
|
|
5/30/2019
|
-0.02 / -1.21%
|
1.68
|
1.68
|
1.63
|
1.63
|
1.63
|
1.63
|
271,290
|
|
|
5/29/2019
|
0.00 / 0.00%
|
1.68
|
1.69
|
1.65
|
1.65
|
1.67
|
1.65
|
208,650
|
|
|
5/28/2019
|
+0.02 / +1.23%
|
1.63
|
1.70
|
1.63
|
1.65
|
1.66
|
1.65
|
588,180
|
|
|
5/27/2019
|
+0.02 / +1.24%
|
1.61
|
1.65
|
1.61
|
1.63
|
1.63
|
1.63
|
446,580
|
|
|
5/24/2019
|
+0.01 / +0.63%
|
1.60
|
1.62
|
1.59
|
1.61
|
1.60
|
1.61
|
303,470
|
|
|
5/23/2019
|
-0.01 / -0.62%
|
1.63
|
1.63
|
1.60
|
1.60
|
1.61
|
1.60
|
169,050
|
|
|
5/22/2019
|
-0.01 / -0.62%
|
1.61
|
1.64
|
1.60
|
1.61
|
1.61
|
1.61
|
206,810
|
|
|
5/21/2019
|
-0.03 / -1.82%
|
1.70
|
1.70
|
1.61
|
1.62
|
1.63
|
1.62
|
276,220
|
|
|
5/20/2019
|
+0.01 / +0.61%
|
1.64
|
1.69
|
1.62
|
1.65
|
1.65
|
1.65
|
514,300
|
|
|
5/17/2019
|
-0.01 / -0.61%
|
1.67
|
1.67
|
1.62
|
1.64
|
1.63
|
1.64
|
75,900
|
|
|
5/16/2019
|
+0.03 / +1.85%
|
1.62
|
1.68
|
1.62
|
1.65
|
1.66
|
1.65
|
204,310
|
|
|
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
|
|
|