|
|
Closing price on 5/31/2022
|
|
| Open |
3.33 |
| High |
3.39 |
| Low |
3.22 |
| Volume |
1,923,400 |
| Split-adjusted Price |
3.22 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
+0.01 / +0.31%
|
3.33
|
3.39
|
3.22
|
3.22
|
3.31
|
3.22
|
1,923,400
|
|
|
5/30/2022
|
+0.21 / +7.00%
|
3.00
|
3.21
|
2.97
|
3.21
|
3.11
|
3.21
|
2,660,900
|
|
|
5/27/2022
|
-0.17 / -5.36%
|
2.95
|
3.15
|
2.95
|
3.00
|
2.98
|
3.00
|
8,988,900
|
|
|
5/26/2022
|
-0.23 / -6.76%
|
3.17
|
3.17
|
3.17
|
3.17
|
3.17
|
3.17
|
1,742,100
|
|
|
5/25/2022
|
-0.03 / -0.87%
|
3.50
|
3.50
|
3.36
|
3.40
|
3.42
|
3.40
|
1,824,600
|
|
|
5/24/2022
|
-0.07 / -2.00%
|
3.51
|
3.57
|
3.37
|
3.43
|
3.44
|
3.43
|
1,281,300
|
|
|
5/23/2022
|
-0.08 / -2.23%
|
3.63
|
3.63
|
3.44
|
3.50
|
3.54
|
3.50
|
1,461,500
|
|
|
5/20/2022
|
0.00 / 0.00%
|
3.58
|
3.64
|
3.50
|
3.58
|
3.58
|
3.58
|
1,098,000
|
|
|
5/19/2022
|
-0.08 / -2.19%
|
3.50
|
3.61
|
3.49
|
3.58
|
3.54
|
3.58
|
1,564,900
|
|
|
5/18/2022
|
-0.06 / -1.61%
|
3.77
|
3.78
|
3.66
|
3.66
|
3.69
|
3.66
|
2,174,400
|
|
|
5/17/2022
|
+0.14 / +3.91%
|
3.55
|
3.79
|
3.47
|
3.72
|
3.67
|
3.72
|
1,302,100
|
|
|
5/16/2022
|
+0.09 / +2.58%
|
3.73
|
3.73
|
3.52
|
3.58
|
3.62
|
3.58
|
1,712,100
|
|
|
5/13/2022
|
-0.26 / -6.93%
|
3.65
|
3.73
|
3.49
|
3.49
|
3.53
|
3.49
|
3,672,300
|
|
|
5/12/2022
|
-0.28 / -6.95%
|
3.75
|
3.92
|
3.75
|
3.75
|
3.78
|
3.75
|
3,293,400
|
|
|
5/11/2022
|
+0.18 / +4.68%
|
4.00
|
4.08
|
3.91
|
4.03
|
4.01
|
4.03
|
1,938,500
|
|
|
5/10/2022
|
+0.14 / +3.77%
|
3.47
|
3.86
|
3.46
|
3.85
|
3.62
|
3.85
|
2,526,600
|
|
|
5/9/2022
|
-0.27 / -6.78%
|
3.71
|
3.90
|
3.71
|
3.71
|
3.72
|
3.71
|
2,641,300
|
|
|
5/6/2022
|
-0.17 / -4.10%
|
3.98
|
4.10
|
3.98
|
3.98
|
4.03
|
3.98
|
1,724,000
|
|
|
5/5/2022
|
-0.11 / -2.58%
|
3.97
|
4.40
|
3.97
|
4.15
|
4.13
|
4.15
|
2,913,100
|
|
|
5/4/2022
|
-0.31 / -6.78%
|
4.26
|
4.30
|
4.26
|
4.26
|
4.26
|
4.26
|
2,785,200
|
|
|
4/29/2022
|
+0.27 / +6.28%
|
4.35
|
4.60
|
4.15
|
4.57
|
4.48
|
4.57
|
4,734,900
|
|
|
4/28/2022
|
+0.21 / +5.13%
|
4.19
|
4.35
|
4.15
|
4.30
|
4.28
|
4.30
|
3,133,000
|
|
|
4/27/2022
|
+0.26 / +6.79%
|
3.90
|
4.09
|
3.73
|
4.09
|
3.99
|
4.09
|
3,474,100
|
|
|
4/26/2022
|
+0.25 / +6.98%
|
3.60
|
3.83
|
3.50
|
3.83
|
3.70
|
3.83
|
2,396,600
|
|
|
4/25/2022
|
+0.01 / +0.28%
|
3.70
|
3.80
|
3.51
|
3.58
|
3.69
|
3.58
|
3,029,600
|
|
|
4/22/2022
|
+0.14 / +4.08%
|
3.19
|
3.67
|
3.19
|
3.57
|
3.49
|
3.57
|
5,466,800
|
|
|
4/21/2022
|
-0.25 / -6.79%
|
3.43
|
3.43
|
3.43
|
3.43
|
3.43
|
3.43
|
643,100
|
|
|
4/20/2022
|
-0.27 / -6.84%
|
3.68
|
3.70
|
3.68
|
3.68
|
3.68
|
3.68
|
2,039,600
|
|
|
4/19/2022
|
-0.29 / -6.84%
|
3.95
|
4.09
|
3.95
|
3.95
|
3.96
|
3.95
|
6,406,900
|
|
|
4/18/2022
|
-0.31 / -6.81%
|
4.25
|
4.38
|
4.24
|
4.24
|
4.25
|
4.24
|
1,771,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|